Skip to main content
Highland Copper Company Inc. (TSXV:HI)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
-0.010 (-6.06%)
Mar 9, 2026, 3:55 PM EST

Highland Copper Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.170.170.160.170.17-220,010
Mar 5, 20260.180.180.170.170.17-5.71%319,894
Mar 4, 20260.180.180.170.180.182.94%131,510
Mar 3, 20260.180.180.170.170.17-8.11%161,382
Mar 2, 20260.180.190.180.190.19-131,561
Feb 27, 20260.190.200.180.190.19-2.63%208,682
Feb 26, 20260.200.200.190.190.19-165,029
Feb 25, 20260.180.200.180.190.198.57%762,615
Feb 24, 20260.180.180.180.180.18-208,996
Feb 23, 20260.180.180.180.180.182.94%213,986
Feb 20, 20260.180.180.170.170.17-5.56%806,027
Feb 19, 20260.180.190.180.180.18-87,325
Feb 18, 20260.180.190.180.180.18-47,216
Feb 17, 20260.190.190.180.180.18-7.69%244,538
Feb 13, 20260.180.200.180.200.205.41%567,750
Feb 12, 20260.190.190.180.190.19-5.13%271,403
Feb 11, 20260.200.200.190.200.20-245,575
Feb 10, 20260.200.200.190.200.20-362,660
Feb 9, 20260.180.200.180.200.208.33%433,151
Feb 6, 20260.180.190.160.180.182.86%640,803
Feb 5, 20260.200.200.180.180.18-7.89%570,273
Feb 4, 20260.200.200.190.190.19-2.56%863,163
Feb 3, 20260.200.200.190.200.20-254,923
Feb 2, 20260.200.200.190.200.20-2.50%180,629
Jan 30, 20260.180.200.180.200.20-740,319
Jan 29, 20260.200.230.190.200.208.11%2,979,536
Jan 28, 20260.180.190.180.190.195.71%227,601
Jan 27, 20260.190.190.180.180.18-2.78%403,101
Jan 26, 20260.170.200.170.180.1812.50%2,255,203
Jan 23, 20260.160.160.160.160.16-142,403
Jan 22, 20260.170.170.160.160.16-287,112
Jan 21, 20260.160.160.160.160.16-309,255
Jan 20, 20260.160.160.160.160.16-828,903
Jan 19, 20260.160.170.160.160.16-1,052,759
Jan 16, 20260.170.170.160.160.16-152,471
Jan 15, 20260.160.160.150.160.163.23%878,934
Jan 14, 20260.160.160.150.160.16-3.13%644,822
Jan 13, 20260.160.170.160.160.163.23%565,194
Jan 12, 20260.160.160.150.160.166.90%483,813
Jan 9, 20260.160.160.150.150.15-3.33%350,600
Jan 8, 20260.160.160.150.150.15-70,679
Jan 7, 20260.160.160.150.150.15-3.23%150,348
Jan 6, 20260.160.160.160.160.16-299,212
Jan 5, 20260.140.160.140.160.1614.81%1,796,549
Jan 2, 20260.140.140.140.140.14-3.57%218,744
Dec 31, 20250.140.140.140.140.14-404,500
Dec 30, 20250.140.140.140.140.145.66%572,000
Dec 29, 20250.140.140.130.130.13-5.36%1,027,655
Dec 24, 20250.140.140.140.140.14-40,500
Dec 23, 20250.140.140.130.140.143.70%193,500
Dec 22, 20250.130.140.130.140.143.85%1,018,593
Dec 19, 20250.130.140.120.130.134.00%4,981,699
Dec 18, 20250.140.140.130.130.13-3.85%316,000
Dec 17, 20250.130.140.130.130.13-471,015
Dec 16, 20250.140.140.130.130.13-204,150
Dec 15, 20250.140.140.130.130.13-3.70%278,619
Dec 12, 20250.130.140.130.140.143.85%1,104,131
Dec 11, 20250.130.130.130.130.13-214,500
Dec 10, 20250.130.140.130.130.13-151,406
Dec 9, 20250.130.130.130.130.13-203,524
Dec 8, 20250.130.130.130.130.13-3.70%229,350
Dec 5, 20250.140.140.130.140.143.85%148,500
Dec 4, 20250.130.140.130.130.13-307,527
Dec 3, 20250.130.130.130.130.13-50,697
Dec 2, 20250.130.130.130.130.134.00%1,502
Dec 1, 20250.130.130.130.130.13-46,000
Nov 28, 20250.130.140.130.130.13-3.85%766,003
Nov 27, 20250.130.130.130.130.134.00%21,000
Nov 26, 20250.140.140.130.130.13-3.85%101,851
Nov 25, 20250.130.130.130.130.134.00%201,362
Nov 24, 20250.130.140.130.130.13-3.85%94,134
Nov 21, 20250.140.140.130.130.13-27,500
Nov 20, 20250.140.140.130.130.13-62,025
Nov 19, 20250.140.140.130.130.13-113,500
Nov 18, 20250.130.140.130.130.13-201,700
Nov 17, 20250.130.130.130.130.13-42,955
Nov 14, 20250.130.130.130.130.13-106,325
Nov 13, 20250.140.140.130.130.13-3.70%124,115
Nov 12, 20250.140.140.140.140.14-46,030
Nov 11, 20250.140.140.140.140.14-131,000
Nov 10, 20250.140.140.140.140.14-88,543
Nov 7, 20250.140.140.140.140.14-33,507
Nov 6, 20250.140.140.140.140.14-318,700
Nov 5, 20250.140.150.140.140.14-3.57%157,500
Nov 4, 20250.150.150.130.140.14-3.45%102,500
Nov 3, 20250.150.150.150.150.15-98,000
Oct 31, 20250.140.150.140.150.15-71,077
Oct 30, 20250.140.150.140.150.153.57%80,900
Oct 29, 20250.150.150.140.140.14-127,750
Oct 28, 20250.150.150.140.140.14-3.45%79,020
Oct 27, 20250.160.160.150.150.15-6.45%300,710
Oct 24, 20250.160.160.150.160.16-99,660
Oct 23, 20250.160.160.150.160.163.33%175,203
Oct 22, 20250.150.150.140.150.153.45%193,607
Oct 21, 20250.150.150.150.150.15-49,500
Oct 20, 20250.160.160.150.150.15-1.69%113,900
Oct 17, 20250.160.160.140.150.15-7.81%315,931
Oct 16, 20250.170.170.160.160.16-246,676
Oct 15, 20250.170.170.160.160.16-3.03%297,593
Oct 14, 20250.160.170.160.170.173.13%280,371