TSXV - Delayed Quote CAD

Happy Creek Minerals Ltd. (HPY.V)

0.0400 0.0000 (0.00%)
At close: April 22 at 3:20 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 18,100
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 105,000
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 11,000
Apr 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Apr 11, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 800,800
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 121,000
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 33,000
Apr 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 13,500
Apr 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 131,000
Apr 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 32,000
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,500
Mar 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,500
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 48,000
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 139,500
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 48,000
Mar 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 47,300
Mar 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,200
Mar 5, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 859,000
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 84,000
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 159,000
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 239,000
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 53,000
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 105,000
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 529,500
Feb 8, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 19,500
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 383,000
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 225,000
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 26, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 655,000
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 521,500
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 605,500
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 16,500
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 160,700
Jan 16, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 20,000
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 85,000
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jan 11, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 799,000
Jan 10, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 614,000
Jan 9, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 8,369,500
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 88,000
Jan 5, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 1,446,900
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 540,000
Jan 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 75,000
Jan 2, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 387,000
Dec 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 28, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 205,000
Dec 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 7,000
Dec 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 165,000
Dec 19, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 6,000
Dec 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 19,000
Dec 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 74,000
Dec 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 30,700
Dec 7, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 220,000
Dec 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 5, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 151,700
Dec 4, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 40,000
Dec 1, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
Nov 30, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 29, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 28, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 27, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 48,000
Nov 24, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,300
Nov 23, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 393,000
Nov 22, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 21, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 105,000
Nov 20, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 17, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 199,500
Nov 16, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 226,000
Nov 15, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 200,000
Nov 14, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 13, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 8,300
Nov 10, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 172,000
Nov 9, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 8, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 7, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 65,000
Nov 6, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 71,200
Nov 3, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 844,000
Nov 1, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 206,500
Oct 31, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Oct 30, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 7,000
Oct 27, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Oct 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Oct 25, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,300
Oct 24, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 330,000
Oct 23, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 204,000
Oct 20, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 543,000
Oct 19, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 182,000
Oct 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 17, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 39,000
Oct 16, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 1,000
Oct 13, 2023 0.0800 0.0800 0.0600 0.0700 0.0700 300,400
Oct 12, 2023 0.0400 0.0800 0.0400 0.0800 0.0800 1,108,800
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 300
Oct 10, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 143,000
Oct 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 170,000
Oct 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 25,000
Sep 29, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 10,000
Sep 28, 2023 0.0500 0.0600 0.0400 0.0600 0.0600 106,000
Sep 27, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 136,000
Sep 26, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 69,000
Sep 25, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 22, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 205,600
Sep 21, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 200
Sep 20, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 45,700
Sep 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 27,000
Sep 18, 2023 0.0500 0.0700 0.0500 0.0600 0.0600 79,000
Sep 15, 2023 0.0700 0.0700 0.0300 0.0600 0.0600 385,500
Sep 14, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 201,000
Sep 13, 2023 0.0700 0.0700 0.0600 0.0700 0.0700 234,000
Sep 12, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 87,000
Sep 11, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 4,000
Sep 8, 2023 0.0500 0.0700 0.0500 0.0700 0.0700 155,800
Sep 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 89,500
Sep 6, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 200,000
Sep 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 1, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 100,000
Aug 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Aug 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 129,000
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 117,000
Aug 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 219,000
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Aug 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 72,000
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 70,000
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Aug 14, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 9,600
Aug 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Aug 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 4, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 90,600
Aug 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 72,000
Aug 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jul 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,400
Jul 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Jul 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 47,000
Jul 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 33,000
Jul 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 75,500
Jul 7, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 514,000
Jul 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Jul 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 136,000
Jul 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 53,000
Jun 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 70,000
Jun 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 300
Jun 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Jun 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
Jun 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 19, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 2,900
Jun 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Jun 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 104,000
Jun 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 6, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 50,000
Jun 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jun 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 32,000
May 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
May 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
May 8, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 167,000
May 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 39,000
May 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 14,000
May 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
May 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 65,000
Apr 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000

Related Tickers

CARM.CN Carmanah Minerals Corp.
0.0600
0.00%
 
MIS.CN Mistango River Resources Inc.
0.0400
0.00%
 
CASA.V Casa Minerals Inc.
0.0500
0.00%
 
PURR.CN Panther Minerals Inc.
0.2800
-3.45%
 
MINE.V Inomin Mines Inc.
0.0550
0.00%
 
PGX.V Prosper Gold Corp.
0.1000
0.00%
 
ERKA.CN Eureka Lithium Corp.
0.1150
0.00%
 
DEC.V Decade Resources Ltd.
0.0650
+8.33%
 
EGM.V EnGold Mines Ltd.
0.1100
+10.00%
 
TCEC.CN Tisdale Clean Energy Corp.
0.0950
0.00%