Highway 50 Gold Corp. (TSXV: HWY)
Canada
· Delayed Price · Currency is CAD
0.100
0.00 (0.00%)
Dec 17, 2024, 4:00 PM EST
Highway 50 Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 17, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Dec 16, 2024 | 0.13 | 0.13 | 0.10 | 0.10 | - | -33.33% | 84,000 |
Dec 13, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
Dec 12, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
Dec 11, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
Dec 10, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
Dec 9, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
Dec 6, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
Dec 5, 2024 | 0.14 | 0.15 | 0.13 | 0.15 | - | - | 28,500 |
Dec 4, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 48,500 |
Dec 3, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Dec 2, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Nov 29, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Nov 28, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Nov 27, 2024 | 0.18 | 0.18 | 0.14 | 0.16 | - | -20.00% | 153,000 |
Nov 26, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Nov 25, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Nov 22, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Nov 21, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Nov 20, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Nov 19, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 6,500 |
Nov 18, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 5,000 |
Nov 15, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Nov 14, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Nov 13, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Nov 12, 2024 | 0.23 | 0.23 | 0.20 | 0.20 | - | -20.00% | 6,500 |
Nov 11, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 131,000 |
Nov 8, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Nov 7, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 11,500 |
Nov 6, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13.64% | 500 |
Nov 5, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | -8.33% | 500 |
Nov 4, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
Nov 1, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | - | 26.32% | 14,000 |
Oct 31, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
Oct 30, 2024 | 0.22 | 0.22 | 0.19 | 0.19 | - | -13.64% | 68,500 |
Oct 29, 2024 | 0.22 | 0.25 | 0.22 | 0.22 | - | - | 57,500 |
Oct 28, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | -12.00% | 9,500 |
Oct 25, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Oct 24, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Oct 23, 2024 | 0.21 | 0.25 | 0.20 | 0.25 | - | 31.58% | 82,000 |
Oct 22, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
Oct 21, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
Oct 18, 2024 | 0.24 | 0.24 | 0.19 | 0.19 | - | -24.00% | 54,000 |
Oct 17, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Oct 16, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Oct 15, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Oct 11, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Oct 10, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Oct 9, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Oct 8, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Oct 7, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Oct 4, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Oct 3, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Oct 2, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Oct 1, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Sep 30, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Sep 27, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Sep 26, 2024 | 0.22 | 0.25 | 0.20 | 0.25 | - | 4.17% | 97,500 |
Sep 25, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
Sep 24, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
Sep 23, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20.00% | 500 |
Sep 20, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Sep 19, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Sep 18, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 14,900 |
Sep 17, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Sep 16, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Sep 13, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Sep 12, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | -9.09% | 35,000 |
Sep 11, 2024 | 0.19 | 0.25 | 0.19 | 0.22 | - | 46.67% | 89,000 |
Sep 10, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
Sep 9, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
Sep 6, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 4,000 |
Sep 5, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Sep 4, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Sep 3, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Aug 30, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Aug 29, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Aug 28, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Aug 27, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 11,500 |
Aug 26, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Aug 23, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Aug 22, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Aug 21, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Aug 20, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Aug 19, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Aug 16, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Aug 15, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 13,500 |
Aug 14, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Aug 13, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | -20.00% | 2,500 |
Aug 12, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Aug 9, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Aug 8, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Aug 7, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
Aug 6, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11.11% | 500 |
Aug 2, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
Aug 1, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
Jul 31, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 34,000 |
Jul 30, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
Jul 29, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12.50% | 26,000 |
Jul 26, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | -11.11% | 19,500 |