Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hanstone Gold Corp. (HANS.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.0850-0.0350 (-29.17%)
At close: 01:19PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.09000.09000.08000.08500.085062,000
Jan 26, 20230.08500.12000.08500.12000.120020,500
Jan 25, 20230.08500.08500.08500.08500.085037,000
Jan 24, 20230.11000.11000.11000.11000.1100-
Jan 23, 20230.11000.11000.11000.11000.11001,000
Jan 20, 20230.11000.11000.10000.10000.100010,500
Jan 19, 20230.11000.11000.11000.11000.1100600
Jan 18, 20230.09500.12000.09500.12000.1200113,307
Jan 17, 20230.08500.08500.08500.08500.0850-
Jan 16, 20230.07500.08500.07000.08500.085097,300
Jan 13, 20230.08500.08500.08500.08500.0850-
Jan 12, 20230.08500.08500.08500.08500.08501,000
Jan 11, 20230.07500.07500.07500.07500.075013,000
Jan 10, 20230.07500.07500.07500.07500.0750-
Jan 09, 20230.08000.08000.07500.07500.075096,610
Jan 06, 20230.09500.09500.09500.09500.09504,600
Jan 05, 20230.09000.09000.09000.09000.0900-
Jan 04, 20230.09000.09000.09000.09000.0900-
Jan 03, 20230.09000.09000.09000.09000.0900-
Dec 30, 20220.09000.09000.09000.09000.0900-
Dec 29, 20220.09000.09000.09000.09000.090044,000
Dec 28, 20220.09000.09000.09000.09000.0900-
Dec 23, 20220.09000.09000.09000.09000.090025,000
Dec 22, 20220.09000.09000.09000.09000.0900-
Dec 21, 20220.09000.09000.08500.09000.0900527,000
Dec 20, 20220.09000.09500.08500.09000.090067,000
Dec 19, 20220.08000.08000.08000.08000.0800-
Dec 16, 20220.09000.10000.08000.08000.080014,000
Dec 15, 20220.09000.09000.09000.09000.0900-
Dec 14, 20220.08500.10000.08000.09000.0900118,500
Dec 13, 20220.07500.07500.07500.07500.0750-
Dec 12, 20220.08000.08000.07500.07500.0750100,000
Dec 09, 20220.07500.07500.07000.07000.070038,000
Dec 08, 20220.08000.08000.08000.08000.0800-
Dec 07, 20220.09000.11500.08000.08000.080099,635
Dec 06, 20220.10000.10000.10000.10000.100024,000
Dec 05, 20220.06000.06000.06000.06000.0600-
Dec 02, 20220.06000.06000.06000.06000.0600-
Dec 01, 20220.06000.06000.06000.06000.0600-
Nov 30, 20220.10000.10000.06000.06000.060041,500
Nov 29, 20220.08000.08000.08000.08000.0800-
Nov 28, 20220.09000.09000.06500.08000.080043,000
Nov 25, 20220.08000.08000.08000.08000.080010,000
Nov 24, 20220.09000.09000.09000.09000.090018,000
Nov 23, 20220.09000.10000.09000.10000.100013,000
Nov 22, 20220.08000.08000.08000.08000.080014,000
Nov 21, 20220.08000.09500.08000.09500.095011,000
Nov 18, 20220.06000.06000.06000.06000.0600-
Nov 17, 20220.06000.06000.06000.06000.0600-
Nov 16, 20220.06000.06000.06000.06000.060070,000
Nov 15, 20220.06000.06000.06000.06000.0600-
Nov 14, 20220.06000.06000.06000.06000.06001,050
Nov 11, 20220.05500.05500.05500.05500.0550-
Nov 10, 20220.05500.05500.05500.05500.0550-
Nov 09, 20220.06000.06000.05500.05500.055014,000
Nov 08, 20220.06000.06000.06000.06000.0600-
Nov 07, 20220.06000.06000.06000.06000.0600-
Nov 04, 20220.09500.10000.06000.06000.060067,000
Nov 03, 20220.10000.10000.10000.10000.1000-
Nov 02, 20220.10000.10000.10000.10000.1000-
Nov 01, 20220.10000.10000.10000.10000.1000-
Oct 31, 20220.10000.10000.10000.10000.1000-
Oct 28, 20220.10000.10000.10000.10000.1000-
Oct 27, 20220.10000.10000.10000.10000.10008,000
Oct 26, 20220.07000.07000.07000.07000.070011,000
Oct 25, 20220.07000.07000.07000.07000.0700-
Oct 24, 20220.07000.07000.07000.07000.0700-
Oct 21, 20220.07000.07000.07000.07000.0700-
Oct 20, 20220.07000.07000.07000.07000.070015,000
Oct 19, 20220.10000.10000.07000.07000.070018,000
Oct 18, 20220.06000.09000.06000.09000.090011,000
Oct 17, 20220.10000.10000.10000.10000.10001,000
Oct 14, 20220.08000.08000.08000.08000.0800-
Oct 13, 20220.08000.08000.08000.08000.080010,200
Oct 12, 20220.10000.10000.08000.10000.100054,000
Oct 11, 20220.10000.10000.10000.10000.10005,000
Oct 07, 20220.10000.10000.10000.10000.10001,700
Oct 06, 20220.08500.08500.08500.08500.0850-
Oct 05, 20220.08500.08500.08500.08500.0850-
Oct 04, 20220.08500.08500.08500.08500.0850-
Oct 03, 20220.08500.08500.08500.08500.0850-
Sep 30, 20220.08500.08500.08500.08500.0850-
Sep 29, 20220.08500.08500.08500.08500.08509,000
Sep 28, 20220.08500.08500.08500.08500.08501,000
Sep 27, 20220.09000.09000.09000.09000.0900-
Sep 26, 20220.09000.09000.09000.09000.0900-
Sep 23, 20220.09000.09000.09000.09000.09007,000
Sep 22, 20220.10000.10000.10000.10000.10003,000
Sep 21, 20220.12000.12000.12000.12000.1200-
Sep 20, 20220.12000.12000.12000.12000.1200-
Sep 19, 20220.12000.12000.12000.12000.1200-
Sep 16, 20220.12000.12000.12000.12000.1200-
Sep 15, 20220.12000.12000.12000.12000.1200-
Sep 14, 20220.12000.12000.12000.12000.1200-
Sep 13, 20220.12000.12000.12000.12000.1200-
Sep 12, 20220.12000.12000.12000.12000.1200500
Sep 09, 20220.12000.12000.12000.12000.12001,005
Sep 08, 20220.09000.12000.09000.12000.120026,500
Sep 07, 20220.10000.10000.09000.09000.09005,500
Sep 06, 20220.13000.13000.13000.13000.1300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement