Skip to main content
Gold Hart Copper Corp. (TSXV:HART)
Canada flag Canada · Delayed Price · Currency is CAD
0.380
+0.040 (11.76%)
Mar 6, 2026, 12:31 PM EST

Gold Hart Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.340.340.320.340.343.03%293,017
Mar 4, 20260.370.390.330.330.33-5.71%482,569
Mar 3, 20260.390.390.350.350.35-10.26%400,691
Mar 2, 20260.380.420.380.390.394.00%301,328
Feb 27, 20260.350.380.340.380.3813.64%502,407
Feb 26, 20260.340.380.330.330.33-359,197
Feb 25, 20260.380.380.330.330.33-10.81%462,177
Feb 24, 20260.360.390.340.370.37-759,355
Feb 23, 20260.330.410.330.370.3717.46%1,739,587
Feb 20, 20260.330.330.300.320.32-4.55%1,308,514
Feb 19, 20260.290.340.290.330.3317.86%1,085,092
Feb 18, 20260.280.330.280.280.285.66%847,123
Feb 17, 20260.320.320.260.270.27-14.52%834,165
Feb 13, 20260.300.310.300.310.31-564,536
Feb 12, 20260.290.310.290.310.315.08%73,759
Feb 11, 20260.290.310.290.300.30-4.84%169,763
Feb 10, 20260.310.310.260.310.3119.23%395,950
Feb 9, 20260.250.270.250.260.26-3.70%76,653
Feb 6, 20260.260.280.260.270.273.85%267,201
Feb 5, 20260.270.270.260.260.26-5.45%203,717
Feb 4, 20260.290.300.280.280.28-8.33%153,000
Feb 3, 20260.310.320.300.300.30-1.64%299,590
Feb 2, 20260.290.310.270.310.315.17%175,003
Jan 30, 20260.270.290.250.290.297.41%158,489
Jan 29, 20260.280.280.270.270.27-3.57%197,271
Jan 28, 20260.290.290.270.280.281.82%155,669
Jan 27, 20260.300.300.280.280.28-8.33%217,200
Jan 26, 20260.300.320.280.300.305.26%828,231
Jan 23, 20260.270.290.270.290.297.55%36,270
Jan 22, 20260.270.270.260.270.27-5.36%63,452
Jan 21, 20260.260.290.260.280.2814.29%91,237
Jan 20, 20260.260.260.240.250.25-3.92%119,077
Jan 19, 20260.250.270.250.260.2610.87%194,400
Jan 16, 20260.250.250.230.230.23-8.00%163,507
Jan 15, 20260.260.260.240.250.25-1.96%177,262
Jan 14, 20260.240.260.240.260.266.25%139,971
Jan 13, 20260.300.300.240.240.24-14.29%149,593
Jan 12, 20260.260.300.260.280.28-424,359
Jan 9, 20260.220.280.220.280.2830.23%634,913
Jan 8, 20260.220.220.220.220.22-168,000
Jan 7, 20260.220.220.220.220.22-2.27%4,564
Jan 6, 20260.230.230.220.220.22-4.35%10,960
Jan 5, 20260.220.230.220.230.2312.20%23,852
Jan 2, 20260.210.210.200.210.212.50%106,050
Dec 30, 20250.210.210.200.200.20-17,000
Dec 29, 20250.200.210.190.200.20-132,500
Dec 23, 20250.190.200.190.200.208.11%16,000
Dec 22, 20250.180.190.180.190.192.78%182,134
Dec 19, 20250.180.180.160.180.185.88%437,711
Dec 18, 20250.180.180.170.170.17-2.86%122,540
Dec 17, 20250.210.210.180.180.18-7.89%355,871
Dec 16, 20250.180.190.180.190.195.56%15,600
Dec 15, 20250.200.200.180.180.18-5.26%139,577
Dec 12, 20250.200.210.190.190.19-15,950
Dec 11, 20250.190.210.180.190.19-92,090
Dec 10, 20250.190.200.180.190.192.70%76,300
Dec 9, 20250.190.190.170.190.198.82%110,323
Dec 8, 20250.190.190.170.170.17-10.53%69,674
Dec 5, 20250.190.200.190.190.195.56%109,700
Dec 4, 20250.190.190.170.180.18-5.26%277,253
Dec 3, 20250.210.210.190.190.192.70%192,806
Dec 2, 20250.180.190.180.190.19-215,000
Dec 1, 20250.210.210.180.190.19-11.90%358,966
Nov 28, 20250.200.220.200.210.2110.53%34,769
Nov 27, 20250.200.200.190.190.19-25,000
Nov 26, 20250.200.200.180.190.192.70%253,563
Nov 25, 20250.210.210.180.190.19-377,280
Nov 24, 20250.200.200.190.190.19-67,272
Nov 21, 20250.210.210.180.190.19-2.63%169,500
Nov 20, 20250.210.210.190.190.19-15.56%155,456
Nov 19, 20250.230.230.220.230.237.14%34,223
Nov 18, 20250.200.210.200.210.21-6.67%139,500
Nov 17, 20250.250.250.230.230.23-2.17%87,850
Nov 14, 20250.230.250.210.230.2315.00%372,690
Nov 13, 20250.190.230.180.200.2011.11%183,000
Nov 12, 20250.170.180.170.180.185.88%471,500
Nov 11, 20250.190.190.170.170.17-10.53%725,922
Nov 10, 20250.210.210.190.190.19-5.00%244,826
Nov 7, 20250.210.210.200.200.20-127,005
Nov 6, 20250.230.240.200.200.20-13.04%180,217
Nov 5, 20250.250.250.220.230.23-8.00%199,281
Nov 4, 20250.260.260.250.250.25-1.96%21,134
Nov 3, 20250.250.260.250.260.262.00%8,997
Oct 31, 20250.250.260.250.250.25-155,405
Oct 30, 20250.240.250.240.250.256.38%214,685
Oct 29, 20250.240.240.240.240.24-2.08%17,805
Oct 28, 20250.240.250.230.240.244.35%81,878
Oct 27, 20250.200.230.200.230.2315.00%177,075
Oct 24, 20250.230.240.200.200.20-11.11%339,811
Oct 23, 20250.230.240.200.230.232.27%286,500
Oct 22, 20250.240.240.210.220.22-4.35%126,826
Oct 21, 20250.220.230.220.230.234.55%101,500
Oct 20, 20250.210.230.210.220.22-104,654
Oct 17, 20250.220.250.220.220.22-2.22%100,525
Oct 16, 20250.240.240.210.230.23-4.26%77,500
Oct 15, 20250.240.240.240.240.24-4.08%4,024
Oct 14, 20250.250.250.250.250.252.08%87,514
Oct 10, 20250.260.260.240.240.24-5.88%114,622
Oct 9, 20250.240.260.230.260.262.00%275,074
Oct 8, 20250.210.260.210.250.2513.64%457,442