HighGold Mining Inc. (HIGH.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.6600

0.0000

(0.00%)

As of 02:12PM EST. Market open.

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	0.6600	0.6900	0.6600	0.6600	0.6600	28,569
Feb 03, 2023	0.6900	0.6900	0.6600	0.6600	0.6600	54,750
Feb 02, 2023	0.7300	0.7300	0.6800	0.6900	0.6900	76,221
Feb 01, 2023	0.7100	0.7300	0.6900	0.7200	0.7200	122,587
Jan 31, 2023	0.7200	0.7200	0.7100	0.7100	0.7100	43,850
Jan 30, 2023	0.7500	0.7600	0.7300	0.7400	0.7400	83,025
Jan 27, 2023	0.7700	0.7700	0.7500	0.7500	0.7500	30,820
Jan 26, 2023	0.7900	0.8200	0.7800	0.7800	0.7800	39,015
Jan 25, 2023	0.7600	0.8000	0.7600	0.7900	0.7900	42,600
Jan 24, 2023	0.7700	0.7800	0.7600	0.7800	0.7800	33,550
Jan 23, 2023	0.7600	0.7700	0.7600	0.7700	0.7700	34,340
Jan 20, 2023	0.7900	0.7900	0.7500	0.7500	0.7500	8,079
Jan 19, 2023	0.7700	0.7850	0.7500	0.7850	0.7850	39,500
Jan 18, 2023	0.8000	0.8000	0.7700	0.7700	0.7700	20,759
Jan 17, 2023	0.8000	0.8000	0.7800	0.8000	0.8000	86,650
Jan 16, 2023	0.8200	0.8500	0.7900	0.7900	0.7900	82,930
Jan 13, 2023	0.7700	0.8100	0.7700	0.8000	0.8000	95,001
Jan 12, 2023	0.7500	0.7700	0.7500	0.7700	0.7700	27,600
Jan 11, 2023	0.7800	0.7800	0.7600	0.7600	0.7600	42,853
Jan 10, 2023	0.7800	0.7900	0.7800	0.7900	0.7900	25,903
Jan 09, 2023	0.7600	0.7900	0.7600	0.7600	0.7600	52,900
Jan 06, 2023	0.6900	0.7500	0.6800	0.7400	0.7400	40,576
Jan 05, 2023	0.7400	0.7400	0.6900	0.6900	0.6900	17,852
Jan 04, 2023	0.7000	0.7500	0.7000	0.7500	0.7500	80,582
Jan 03, 2023	0.6900	0.7000	0.6900	0.7000	0.7000	11,500
Dec 30, 2022	0.6700	0.7000	0.6500	0.6900	0.6900	110,325
Dec 29, 2022	0.6300	0.6900	0.6300	0.6600	0.6600	90,727
Dec 28, 2022	0.6800	0.6900	0.6400	0.6500	0.6500	52,630
Dec 23, 2022	0.6900	0.6900	0.6600	0.6800	0.6800	35,600
Dec 22, 2022	0.7200	0.7200	0.6600	0.6700	0.6700	130,140
Dec 21, 2022	0.7500	0.7500	0.7100	0.7100	0.7100	15,550
Dec 20, 2022	0.6400	0.7300	0.6300	0.7300	0.7300	217,050
Dec 19, 2022	0.6400	0.6500	0.6400	0.6400	0.6400	57,850
Dec 16, 2022	0.6500	0.6700	0.6300	0.6400	0.6400	54,020
Dec 15, 2022	0.6500	0.6600	0.6500	0.6500	0.6500	57,699
Dec 14, 2022	0.6600	0.6700	0.6300	0.6300	0.6300	65,400
Dec 13, 2022	0.7000	0.7100	0.6500	0.6500	0.6500	49,500
Dec 12, 2022	0.6800	0.7000	0.6500	0.6600	0.6600	50,825
Dec 09, 2022	0.7100	0.7100	0.6900	0.6900	0.6900	167,525
Dec 08, 2022	0.7700	0.7700	0.6900	0.7000	0.7000	213,220
Dec 07, 2022	0.7500	0.8000	0.7500	0.8000	0.8000	90,241
Dec 06, 2022	0.7500	0.7500	0.7400	0.7500	0.7500	27,050
Dec 05, 2022	0.8100	0.8400	0.7400	0.7500	0.7500	252,849
Dec 02, 2022	0.8000	0.8000	0.7700	0.7800	0.7800	67,175
Dec 01, 2022	0.8200	0.8500	0.8000	0.8000	0.8000	319,101
Nov 30, 2022	0.8000	0.8050	0.7400	0.8050	0.8050	318,746
Nov 29, 2022	0.9600	0.9600	0.7700	0.7900	0.7900	896,013
Nov 28, 2022	0.7100	0.7100	0.6900	0.6900	0.6900	23,900
Nov 25, 2022	0.7000	0.7600	0.7000	0.7200	0.7200	54,100
Nov 24, 2022	0.6800	0.7000	0.6800	0.7000	0.7000	16,500
Nov 23, 2022	0.6600	0.6700	0.6600	0.6700	0.6700	10,500
Nov 22, 2022	0.6600	0.6800	0.6600	0.6800	0.6800	31,200
Nov 21, 2022	0.6700	0.6700	0.6700	0.6700	0.6700	9,552
Nov 18, 2022	0.7000	0.7200	0.7000	0.7000	0.7000	22,500
Nov 17, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	4,500
Nov 16, 2022	0.7000	0.7000	0.6800	0.7000	0.7000	6,500
Nov 15, 2022	0.6900	0.6900	0.6800	0.6900	0.6900	14,100
Nov 14, 2022	0.6900	0.7100	0.6900	0.7100	0.7100	14,605
Nov 11, 2022	0.6700	0.7200	0.6700	0.7000	0.7000	74,480
Nov 10, 2022	0.6800	0.7000	0.6600	0.6700	0.6700	129,212
Nov 09, 2022	0.6700	0.6700	0.6600	0.6600	0.6600	8,950
Nov 08, 2022	0.6300	0.6700	0.6200	0.6700	0.6700	86,918
Nov 07, 2022	0.6200	0.6500	0.6100	0.6100	0.6100	60,000
Nov 04, 2022	0.6200	0.6200	0.6000	0.6000	0.6000	43,500
Nov 03, 2022	0.6100	0.6100	0.6000	0.6000	0.6000	33,500
Nov 02, 2022	0.6800	0.6800	0.5900	0.6000	0.6000	107,034
Nov 01, 2022	0.6500	0.6500	0.6400	0.6400	0.6400	31,750
Oct 31, 2022	0.6400	0.6500	0.6400	0.6400	0.6400	36,000
Oct 28, 2022	0.6600	0.6600	0.6500	0.6600	0.6600	39,808
Oct 27, 2022	0.6500	0.6700	0.6400	0.6400	0.6400	41,350
Oct 26, 2022	0.6500	0.6700	0.6500	0.6600	0.6600	21,100
Oct 25, 2022	0.6700	0.6700	0.6400	0.6400	0.6400	14,600
Oct 24, 2022	0.6700	0.6700	0.6700	0.6700	0.6700	4,400
Oct 21, 2022	0.6700	0.6700	0.6400	0.6700	0.6700	17,200
Oct 20, 2022	0.6800	0.6800	0.6700	0.6700	0.6700	1,500
Oct 19, 2022	0.6900	0.7000	0.6700	0.6700	0.6700	63,996
Oct 18, 2022	0.6500	0.7100	0.6400	0.7100	0.7100	89,950
Oct 17, 2022	0.6800	0.6800	0.6500	0.6500	0.6500	7,275
Oct 14, 2022	0.6600	0.6700	0.6400	0.6400	0.6400	47,500
Oct 13, 2022	0.6600	0.6800	0.6500	0.6500	0.6500	33,092
Oct 12, 2022	0.6600	0.6700	0.6600	0.6700	0.6700	24,722
Oct 11, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	2,000
Oct 07, 2022	0.6900	0.6900	0.6400	0.6600	0.6600	61,425
Oct 06, 2022	0.7000	0.7000	0.6800	0.6800	0.6800	7,400
Oct 05, 2022	0.7100	0.7100	0.6900	0.7000	0.7000	57,971
Oct 04, 2022	0.7300	0.7300	0.6900	0.7300	0.7300	116,000
Oct 03, 2022	0.6900	0.7100	0.6900	0.6900	0.6900	50,549
Sep 30, 2022	0.6500	0.6700	0.6500	0.6700	0.6700	63,800
Sep 29, 2022	0.7000	0.7000	0.6500	0.6500	0.6500	29,700
Sep 28, 2022	0.7000	0.7300	0.6600	0.6700	0.6700	69,975
Sep 27, 2022	0.6600	0.6600	0.6500	0.6500	0.6500	24,150
Sep 26, 2022	0.6500	0.6600	0.6300	0.6400	0.6400	23,560
Sep 23, 2022	0.7100	0.7100	0.6500	0.6600	0.6600	44,028
Sep 22, 2022	0.7600	0.8000	0.7400	0.7500	0.7500	42,900
Sep 21, 2022	0.8000	0.8000	0.7600	0.8000	0.8000	54,512
Sep 20, 2022	0.8200	0.8600	0.8000	0.8000	0.8000	37,056
Sep 19, 2022	0.8200	0.8600	0.8000	0.8600	0.8600	31,000
Sep 16, 2022	0.8400	0.8400	0.7900	0.8200	0.8200	53,292
Sep 15, 2022	0.8600	0.8700	0.8300	0.8300	0.8300	17,400
Sep 14, 2022	0.8900	0.8900	0.8400	0.8400	0.8400	25,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.30-27.18(-0.66%)

Dow 3033,868.94-57.07(-0.17%)

Nasdaq11,888.46-118.49(-0.99%)

Russell 20001,959.55-25.99(-1.31%)

Crude Oil74.23+0.84(+1.14%)

Gold1,882.40+5.80(+0.31%)

HighGold Mining Inc. (HIGH.V)

S&P 500
4,109.30
-27.18(-0.66%)

Dow 30
33,868.94
-57.07(-0.17%)

Nasdaq
11,888.46
-118.49(-0.99%)

Russell 2000
1,959.55
-25.99(-1.31%)

Crude Oil
74.23
+0.84(+1.14%)

Gold
1,882.40
+5.80(+0.31%)