Highland Critical Minerals Corp. (CSE:HLND)
Canada
· Delayed Price · Currency is CAD 0.215
-0.045 (-17.31%)
Mar 6, 2026, 3:59 PM EST
CSE:HLND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -17.31% | 13,500 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 34,875 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 1,500 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 5,020 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -20.69% | 79,505 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,948 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 3,500 |
| Feb 23, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 10,000 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 16,000 |
| Feb 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.27% | 10,500 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.24% | 33,632 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 43,950 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 21,500 |
| Feb 4, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -10.71% | 47,869 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 43,000 |
| Feb 2, 2026 | 0.27 | 0.40 | 0.27 | 0.30 | 0.30 | 11.11% | 73,976 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 1,000 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |
| Jan 28, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 152,010 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 166,000 |
| Jan 26, 2026 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -11.76% | 176,805 |
| Jan 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 16,520 |
| Jan 22, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 9.68% | 32,000 |
| Jan 21, 2026 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -11.43% | 139,700 |
| Jan 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 53,502 |
| Jan 19, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 131,000 |
| Jan 16, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 54,500 |
| Jan 15, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -5.56% | 118,765 |
| Jan 14, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -10.00% | 95,069 |
| Jan 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 45,000 |
| Jan 12, 2026 | 0.40 | 0.44 | 0.40 | 0.40 | 0.40 | 33.33% | 135,000 |
| Jan 9, 2026 | 0.45 | 0.45 | 0.30 | 0.30 | 0.30 | -31.03% | 68,500 |
| Jan 8, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -3.33% | 114,360 |
| Jan 7, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -6.25% | 125,003 |
| Jan 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.49% | 5,000 |
| Jan 5, 2026 | 0.53 | 0.53 | 0.46 | 0.46 | 0.46 | -9.00% | 66,949 |
| Jan 2, 2026 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | - | 210,638 |
| Dec 31, 2025 | 0.48 | 0.55 | 0.48 | 0.50 | 0.50 | -33.33% | 6,200 |
| Dec 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 53.06% | 3,100 |
| Dec 29, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 29,800 |
| Dec 24, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -9.09% | 1,000 |
| Dec 23, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | 1.85% | 59,000 |
| Dec 22, 2025 | 0.60 | 0.60 | 0.54 | 0.54 | 0.54 | -10.00% | 29,226 |
| Dec 19, 2025 | 0.66 | 0.66 | 0.58 | 0.60 | 0.60 | 3.45% | 40,930 |
| Dec 18, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -7.94% | 76,000 |
| Dec 17, 2025 | 0.66 | 0.88 | 0.55 | 0.63 | 0.63 | 5.00% | 63,900 |
| Dec 16, 2025 | 0.90 | 0.90 | 0.50 | 0.60 | 0.60 | -40.00% | 6,003 |
| Dec 15, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -0.99% | 3,700 |
| Dec 12, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 5.21% | 8,500 |
| Dec 11, 2025 | 0.64 | 0.96 | 0.64 | 0.96 | 0.96 | 50.00% | 5,603 |
| Dec 10, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -7.91% | 6,500 |
| Dec 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Dec 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.73% | - |
| Dec 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -6.94% | 701 |
| 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 |