Highland Critical Minerals Corp. (CSE:HLND)
Canada
· Delayed Price · Currency is CAD 0.670
-0.050 (-6.94%)
At close: Dec 5, 2025
CSE:HLND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.67 | 0.75 | 0.61 | 0.72 | 0.72 | 5.88% | 101,581 |
| Dec 3, 2025 | 0.69 | 0.75 | 0.68 | 0.68 | 0.68 | -6.85% | 8,609 |
| Dec 2, 2025 | 0.89 | 0.89 | 0.73 | 0.73 | 0.73 | -14.12% | 70,647 |
| Dec 1, 2025 | 0.95 | 1.09 | 0.85 | 0.85 | 0.85 | -12.37% | 275,683 |
| Nov 28, 2025 | 1.00 | 1.08 | 0.94 | 0.97 | 0.97 | -1.02% | 242,525 |
| Nov 27, 2025 | 0.98 | 1.01 | 0.87 | 0.98 | 0.98 | 4.26% | 179,182 |
| Nov 26, 2025 | 1.08 | 1.12 | 0.93 | 0.94 | 0.94 | -7.84% | 140,932 |
| Nov 25, 2025 | 1.16 | 1.19 | 0.95 | 1.02 | 1.02 | 7.37% | 314,195 |
| Nov 24, 2025 | 1.19 | 1.19 | 0.95 | 0.95 | 0.95 | -19.49% | 64,885 |
| Nov 21, 2025 | 1.34 | 1.34 | 1.04 | 1.18 | 1.18 | -21.33% | 319,372 |
| Nov 20, 2025 | 1.99 | 2.05 | 1.49 | 1.50 | 1.50 | -21.47% | 271,677 |
| Nov 19, 2025 | 2.05 | 2.09 | 1.90 | 1.91 | 1.91 | 0.53% | 155,695 |
| Nov 18, 2025 | 2.25 | 2.35 | 1.90 | 1.90 | 1.90 | -39.68% | 232,004 |
| Nov 17, 2025 | 3.25 | 3.39 | 2.76 | 3.15 | 3.15 | 3.96% | 193,457 |
| Nov 14, 2025 | 2.73 | 3.25 | 2.04 | 3.03 | 3.03 | 20.72% | 82,910 |
| Nov 13, 2025 | 2.90 | 3.01 | 2.20 | 2.51 | 2.51 | -56.87% | 463,845 |
| Nov 12, 2025 | 5.57 | 5.82 | 5.55 | 5.82 | 5.82 | 7.18% | 658,362 |
| Nov 11, 2025 | 5.34 | 5.46 | 5.20 | 5.43 | 5.43 | 10.82% | 549,055 |
| Nov 10, 2025 | 4.81 | 5.17 | 4.77 | 4.90 | 4.90 | 15.29% | 847,016 |
| Nov 7, 2025 | 4.40 | 4.50 | 4.21 | 4.25 | 4.25 | 4.94% | 409,967 |
| Nov 6, 2025 | 4.03 | 4.15 | 4.02 | 4.05 | 4.05 | 9.46% | 448,755 |
| Nov 5, 2025 | 3.78 | 3.87 | 3.70 | 3.70 | 3.70 | 3.35% | 304,716 |
| Nov 4, 2025 | 3.41 | 3.66 | 3.41 | 3.58 | 3.58 | 2.29% | 113,922 |
| Nov 3, 2025 | 3.50 | 3.57 | 3.50 | 3.50 | 3.50 | 4.48% | 91,325 |
| Oct 31, 2025 | 3.12 | 3.37 | 2.80 | 3.35 | 3.35 | 3.08% | 51,859 |
| Oct 30, 2025 | 3.31 | 3.43 | 3.25 | 3.25 | 3.25 | 1.88% | 202,307 |
| Oct 29, 2025 | 3.08 | 3.19 | 3.08 | 3.19 | 3.19 | 5.63% | 172,641 |
| Oct 28, 2025 | 2.97 | 3.11 | 2.96 | 3.02 | 3.02 | 4.14% | 166,808 |
| Oct 27, 2025 | 2.86 | 2.92 | 2.86 | 2.90 | 2.90 | 5.45% | 76,416 |
| Oct 24, 2025 | 2.67 | 2.75 | 2.62 | 2.75 | 2.75 | 4.96% | 51,450 |
| Oct 23, 2025 | 2.73 | 2.74 | 2.60 | 2.62 | 2.62 | -2.24% | 29,056 |
| Oct 22, 2025 | 2.60 | 2.68 | 2.02 | 2.68 | 2.68 | 5.10% | 49,413 |
| Oct 21, 2025 | 2.50 | 2.60 | 1.81 | 2.55 | 2.55 | - | 68,420 |
| Oct 20, 2025 | 2.65 | 2.90 | 2.44 | 2.55 | 2.55 | 4.51% | 357,333 |
| Oct 17, 2025 | 2.30 | 2.44 | 2.20 | 2.44 | 2.44 | 6.09% | 92,400 |
| Oct 16, 2025 | 2.31 | 2.41 | 2.29 | 2.30 | 2.30 | 1.77% | 137,216 |
| Oct 15, 2025 | 2.26 | 2.32 | 2.15 | 2.26 | 2.26 | 4.15% | 114,336 |
| Oct 14, 2025 | 2.07 | 2.30 | 2.05 | 2.17 | 2.17 | 20.56% | 208,179 |
| Oct 10, 2025 | 1.80 | 1.98 | 1.64 | 1.80 | 1.80 | 2.27% | 132,190 |
| Oct 9, 2025 | 1.74 | 1.86 | 1.74 | 1.76 | 1.76 | 6.67% | 91,129 |
| Oct 8, 2025 | 1.60 | 1.78 | 1.60 | 1.65 | 1.65 | 10.00% | 107,800 |
| Oct 7, 2025 | 1.55 | 1.65 | 1.50 | 1.50 | 1.50 | 3.45% | 25,500 |
| Oct 6, 2025 | 1.30 | 1.50 | 1.30 | 1.45 | 1.45 | 14.17% | 30,002 |
| Oct 3, 2025 | 1.25 | 1.37 | 1.21 | 1.27 | 1.27 | 2.42% | 10,900 |
| Oct 1, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 3.33% | 3,200 |
| Sep 30, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 5,500 |
| Sep 29, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 5,000 |
| Sep 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 2,000 |
| Sep 19, 2025 | 1.15 | 1.15 | 1.02 | 1.15 | 1.15 | -6.50% | 4,701 |
| Sep 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.96% | 2,000 |
| Sep 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Sep 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 100 |
| Sep 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 207 |
| Sep 10, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -5.69% | 13,000 |
| Sep 9, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 6.96% | 810 |
| Sep 8, 2025 | 1.17 | 1.24 | 1.15 | 1.15 | 1.15 | -4.17% | 4,150 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,300 |
| Sep 2, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 8.11% | 9,200 |
| Aug 26, 2025 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -7.50% | 1,010 |
| Aug 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,000 |
| Aug 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 1,500 |
| Aug 19, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 1,000 |
| Aug 15, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | 6,575 |
| Aug 12, 2025 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | 7.27% | 10,800 |
| Aug 8, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | 0.92% | 4,597 |
| Aug 6, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | - | 1,000 |
| Aug 5, 2025 | 1.09 | 1.09 | 1.00 | 1.09 | 1.09 | -0.91% | 6,600 |
| Aug 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 800 |
| Jul 31, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,900 |
| Jul 29, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 7,500 |
| Jul 28, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -10.48% | 272 |
| Jul 25, 2025 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 5.98% | 447 |
| Jul 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -5.65% | 8,000 |
| Jul 23, 2025 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 0.81% | 1,300 |
| Jul 22, 2025 | 1.24 | 1.24 | 1.11 | 1.23 | 1.23 | 5.13% | 2,600 |
| Jul 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 6.36% | 1,072 |
| Jul 18, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 5,500 |
| Jul 17, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | - | 4,500 |
| Jul 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 613 |
| Jul 15, 2025 | 1.25 | 1.25 | 1.10 | 1.10 | 1.10 | -12.00% | 2,250 |
| Jul 14, 2025 | 1.07 | 1.25 | 1.07 | 1.25 | 1.25 | 4.17% | 7,200 |
| Jul 11, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 3,287 |
| Jul 10, 2025 | 1.17 | 1.17 | 1.08 | 1.15 | 1.15 | -1.71% | 700 |
| Jul 9, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | 0.86% | 5,700 |
| Jul 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 105 |
| Jul 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 10.48% | 400 |
| Jul 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 3,030 |
| Jul 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 1,360 |
| Jul 2, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -0.94% | 1,659 |
| Jun 27, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -9.40% | 2,100 |
| Jun 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 205 |
| Jun 25, 2025 | 1.14 | 1.20 | 1.06 | 1.17 | 1.17 | 1.74% | 25,800 |
| Jun 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 130 |
| Jun 23, 2025 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | 3.77% | 3,946 |
| Jun 20, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 6.00% | 1,500 |
| Jun 19, 2025 | 1.08 | 1.15 | 0.95 | 1.00 | 1.00 | -5.66% | 10,385 |
| Jun 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | 500 |
| Jun 16, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -4.76% | 950 |
| Jun 13, 2025 | 1.15 | 1.17 | 1.05 | 1.05 | 1.05 | 6.06% | 16,096 |
| Jun 12, 2025 | 0.95 | 1.15 | 0.95 | 0.99 | 0.99 | 4.21% | 14,000 |