Advertisement
Advertisement
U.S. markets close in 1 hour 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

HighGold Mining Inc. (HIGH.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.66000.0000 (0.00%)
As of 02:12PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.66000.69000.66000.66000.660028,569
Feb 03, 20230.69000.69000.66000.66000.660054,750
Feb 02, 20230.73000.73000.68000.69000.690076,221
Feb 01, 20230.71000.73000.69000.72000.7200122,587
Jan 31, 20230.72000.72000.71000.71000.710043,850
Jan 30, 20230.75000.76000.73000.74000.740083,025
Jan 27, 20230.77000.77000.75000.75000.750030,820
Jan 26, 20230.79000.82000.78000.78000.780039,015
Jan 25, 20230.76000.80000.76000.79000.790042,600
Jan 24, 20230.77000.78000.76000.78000.780033,550
Jan 23, 20230.76000.77000.76000.77000.770034,340
Jan 20, 20230.79000.79000.75000.75000.75008,079
Jan 19, 20230.77000.78500.75000.78500.785039,500
Jan 18, 20230.80000.80000.77000.77000.770020,759
Jan 17, 20230.80000.80000.78000.80000.800086,650
Jan 16, 20230.82000.85000.79000.79000.790082,930
Jan 13, 20230.77000.81000.77000.80000.800095,001
Jan 12, 20230.75000.77000.75000.77000.770027,600
Jan 11, 20230.78000.78000.76000.76000.760042,853
Jan 10, 20230.78000.79000.78000.79000.790025,903
Jan 09, 20230.76000.79000.76000.76000.760052,900
Jan 06, 20230.69000.75000.68000.74000.740040,576
Jan 05, 20230.74000.74000.69000.69000.690017,852
Jan 04, 20230.70000.75000.70000.75000.750080,582
Jan 03, 20230.69000.70000.69000.70000.700011,500
Dec 30, 20220.67000.70000.65000.69000.6900110,325
Dec 29, 20220.63000.69000.63000.66000.660090,727
Dec 28, 20220.68000.69000.64000.65000.650052,630
Dec 23, 20220.69000.69000.66000.68000.680035,600
Dec 22, 20220.72000.72000.66000.67000.6700130,140
Dec 21, 20220.75000.75000.71000.71000.710015,550
Dec 20, 20220.64000.73000.63000.73000.7300217,050
Dec 19, 20220.64000.65000.64000.64000.640057,850
Dec 16, 20220.65000.67000.63000.64000.640054,020
Dec 15, 20220.65000.66000.65000.65000.650057,699
Dec 14, 20220.66000.67000.63000.63000.630065,400
Dec 13, 20220.70000.71000.65000.65000.650049,500
Dec 12, 20220.68000.70000.65000.66000.660050,825
Dec 09, 20220.71000.71000.69000.69000.6900167,525
Dec 08, 20220.77000.77000.69000.70000.7000213,220
Dec 07, 20220.75000.80000.75000.80000.800090,241
Dec 06, 20220.75000.75000.74000.75000.750027,050
Dec 05, 20220.81000.84000.74000.75000.7500252,849
Dec 02, 20220.80000.80000.77000.78000.780067,175
Dec 01, 20220.82000.85000.80000.80000.8000319,101
Nov 30, 20220.80000.80500.74000.80500.8050318,746
Nov 29, 20220.96000.96000.77000.79000.7900896,013
Nov 28, 20220.71000.71000.69000.69000.690023,900
Nov 25, 20220.70000.76000.70000.72000.720054,100
Nov 24, 20220.68000.70000.68000.70000.700016,500
Nov 23, 20220.66000.67000.66000.67000.670010,500
Nov 22, 20220.66000.68000.66000.68000.680031,200
Nov 21, 20220.67000.67000.67000.67000.67009,552
Nov 18, 20220.70000.72000.70000.70000.700022,500
Nov 17, 20220.68000.68000.68000.68000.68004,500
Nov 16, 20220.70000.70000.68000.70000.70006,500
Nov 15, 20220.69000.69000.68000.69000.690014,100
Nov 14, 20220.69000.71000.69000.71000.710014,605
Nov 11, 20220.67000.72000.67000.70000.700074,480
Nov 10, 20220.68000.70000.66000.67000.6700129,212
Nov 09, 20220.67000.67000.66000.66000.66008,950
Nov 08, 20220.63000.67000.62000.67000.670086,918
Nov 07, 20220.62000.65000.61000.61000.610060,000
Nov 04, 20220.62000.62000.60000.60000.600043,500
Nov 03, 20220.61000.61000.60000.60000.600033,500
Nov 02, 20220.68000.68000.59000.60000.6000107,034
Nov 01, 20220.65000.65000.64000.64000.640031,750
Oct 31, 20220.64000.65000.64000.64000.640036,000
Oct 28, 20220.66000.66000.65000.66000.660039,808
Oct 27, 20220.65000.67000.64000.64000.640041,350
Oct 26, 20220.65000.67000.65000.66000.660021,100
Oct 25, 20220.67000.67000.64000.64000.640014,600
Oct 24, 20220.67000.67000.67000.67000.67004,400
Oct 21, 20220.67000.67000.64000.67000.670017,200
Oct 20, 20220.68000.68000.67000.67000.67001,500
Oct 19, 20220.69000.70000.67000.67000.670063,996
Oct 18, 20220.65000.71000.64000.71000.710089,950
Oct 17, 20220.68000.68000.65000.65000.65007,275
Oct 14, 20220.66000.67000.64000.64000.640047,500
Oct 13, 20220.66000.68000.65000.65000.650033,092
Oct 12, 20220.66000.67000.66000.67000.670024,722
Oct 11, 20220.66000.66000.66000.66000.66002,000
Oct 07, 20220.69000.69000.64000.66000.660061,425
Oct 06, 20220.70000.70000.68000.68000.68007,400
Oct 05, 20220.71000.71000.69000.70000.700057,971
Oct 04, 20220.73000.73000.69000.73000.7300116,000
Oct 03, 20220.69000.71000.69000.69000.690050,549
Sep 30, 20220.65000.67000.65000.67000.670063,800
Sep 29, 20220.70000.70000.65000.65000.650029,700
Sep 28, 20220.70000.73000.66000.67000.670069,975
Sep 27, 20220.66000.66000.65000.65000.650024,150
Sep 26, 20220.65000.66000.63000.64000.640023,560
Sep 23, 20220.71000.71000.65000.66000.660044,028
Sep 22, 20220.76000.80000.74000.75000.750042,900
Sep 21, 20220.80000.80000.76000.80000.800054,512
Sep 20, 20220.82000.86000.80000.80000.800037,056
Sep 19, 20220.82000.86000.80000.86000.860031,000
Sep 16, 20220.84000.84000.79000.82000.820053,292
Sep 15, 20220.86000.87000.83000.83000.830017,400
Sep 14, 20220.89000.89000.84000.84000.840025,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement