Skip to main content
Highland Critical Minerals Corp. (CSE:HLND)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
+0.010 (6.25%)
Apr 28, 2026, 1:15 PM EST

CSE:HLND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.160.190.160.160.16-15.79%166,800
Apr 21, 20260.190.190.190.190.19-5.00%8,000
Apr 20, 20260.200.200.200.200.20-4,114
Apr 17, 20260.200.200.200.200.20-1,000
Apr 14, 20260.200.200.200.200.20-15,500
Apr 13, 20260.200.200.200.200.20-4.76%5,179
Apr 10, 20260.190.210.190.210.2110.53%36,000
Apr 8, 20260.200.200.190.190.19-72,300
Apr 7, 20260.190.190.190.190.19-20.83%50,012
Apr 6, 20260.240.240.240.240.2426.32%500
Apr 2, 20260.200.200.190.190.19-5.00%6,500
Apr 1, 20260.200.230.190.200.205.26%141,000
Mar 30, 20260.210.210.190.190.19-9.52%6,000
Mar 27, 20260.230.230.210.210.21-126,000
Mar 26, 20260.230.270.210.210.212.44%321,000
Mar 25, 20260.210.240.210.210.21-6.82%66,000
Mar 24, 20260.220.240.220.220.22-8.33%100,000
Mar 19, 20260.250.260.240.240.24-9,000
Mar 17, 20260.250.250.230.240.24-18.64%57,768
Mar 16, 20260.270.300.270.300.30-1.67%7,010
Mar 13, 20260.280.300.280.300.309.09%33,500
Mar 12, 20260.280.280.280.280.2827.91%500
Mar 6, 20260.220.220.210.220.22-17.31%13,500
Mar 5, 20260.260.260.260.260.26-3.70%34,875
Mar 4, 20260.270.270.270.270.278.00%1,500
Mar 2, 20260.250.250.250.250.258.70%5,020
Feb 27, 20260.250.250.210.230.23-20.69%79,505
Feb 26, 20260.290.290.290.290.29-4,948
Feb 24, 20260.290.290.290.290.29-1.69%3,500
Feb 23, 20260.290.300.290.300.30-10,000
Feb 12, 20260.300.300.300.300.30-16,000
Feb 11, 20260.300.300.300.300.307.27%10,500
Feb 9, 20260.280.280.280.280.2812.24%33,632
Feb 6, 20260.250.250.230.250.25-43,950
Feb 5, 20260.250.250.250.250.25-2.00%21,500
Feb 4, 20260.300.300.250.250.25-10.71%47,869
Feb 3, 20260.300.300.280.280.28-6.67%43,000
Feb 2, 20260.270.400.270.300.3011.11%73,976
Jan 30, 20260.270.270.270.270.27-3.57%1,000
Jan 29, 20260.280.280.280.280.28-1,500
Jan 28, 20260.300.310.280.280.28-6.67%152,010
Jan 27, 20260.300.300.300.300.30-166,000
Jan 26, 20260.320.330.300.300.30-11.76%176,805
Jan 23, 20260.340.340.340.340.34-16,520
Jan 22, 20260.340.340.340.340.349.68%32,000
Jan 21, 20260.350.350.300.310.31-11.43%139,700
Jan 20, 20260.350.350.350.350.352.94%53,502
Jan 19, 20260.340.340.330.340.34-131,000
Jan 16, 20260.340.340.340.340.34-54,500
Jan 15, 20260.340.340.340.340.34-5.56%118,765
Jan 14, 20260.360.360.350.360.36-10.00%95,069
Jan 13, 20260.400.400.400.400.40-45,000
Jan 12, 20260.400.440.400.400.4033.33%135,000
Jan 9, 20260.450.450.300.300.30-31.03%68,500
Jan 8, 20260.450.450.430.440.44-3.33%114,360
Jan 7, 20260.480.480.450.450.45-6.25%125,003
Jan 6, 20260.480.480.480.480.485.49%5,000
Jan 5, 20260.530.530.460.460.46-9.00%66,949
Jan 2, 20260.550.550.500.500.50-210,638
Dec 31, 20250.480.550.480.500.50-33.33%6,200
Dec 30, 20250.750.750.750.750.7553.06%3,100
Dec 29, 20250.500.500.490.490.49-2.00%29,800
Dec 24, 20250.550.550.500.500.50-9.09%1,000
Dec 23, 20250.560.570.550.550.551.85%59,000
Dec 22, 20250.600.600.540.540.54-10.00%29,226
Dec 19, 20250.660.660.580.600.603.45%40,930
Dec 18, 20250.600.600.570.580.58-7.94%76,000
Dec 17, 20250.660.880.550.630.635.00%63,900
Dec 16, 20250.900.900.500.600.60-40.00%6,003
Dec 15, 20250.951.000.951.001.00-0.99%3,700
Dec 12, 20251.001.011.001.011.015.21%8,500
Dec 11, 20250.640.960.640.960.9650.00%5,603
Dec 10, 20250.650.650.640.640.64-7.91%6,500
Dec 9, 20250.700.700.700.700.70--
Dec 8, 20250.700.700.700.700.703.73%-
Dec 5, 20250.670.670.670.670.67-6.94%701
Dec 4, 20250.670.750.610.720.725.88%101,581
Dec 3, 20250.690.750.680.680.68-6.85%8,609
Dec 2, 20250.890.890.730.730.73-14.12%70,647
Dec 1, 20250.951.090.850.850.85-12.37%275,683
Nov 28, 20251.001.080.940.970.97-1.02%242,525
Nov 27, 20250.981.010.870.980.984.26%179,182
Nov 26, 20251.081.120.930.940.94-7.84%140,932
Nov 25, 20251.161.190.951.021.027.37%314,195
Nov 24, 20251.191.190.950.950.95-19.49%64,885
Nov 21, 20251.341.341.041.181.18-21.33%319,372
Nov 20, 20251.992.051.491.501.50-21.47%271,677
Nov 19, 20252.052.091.901.911.910.53%155,695
Nov 18, 20252.252.351.901.901.90-39.68%232,004
Nov 17, 20253.253.392.763.153.153.96%193,457
Nov 14, 20252.733.252.043.033.0320.72%82,910
Nov 13, 20252.903.012.202.512.51-56.87%463,845
Nov 12, 20255.575.825.555.825.827.18%658,362
Nov 11, 20255.345.465.205.435.4310.82%549,055
Nov 10, 20254.815.174.774.904.9015.29%847,016
Nov 7, 20254.404.504.214.254.254.94%409,967
Nov 6, 20254.034.154.024.054.059.46%448,755
Nov 5, 20253.783.873.703.703.703.35%304,716
Nov 4, 20253.413.663.413.583.582.29%113,922
Nov 3, 20253.503.573.503.503.504.48%91,325