Skip to main content
Highland Copper Company Inc. (TSXV:HI)
Canada flag Canada · Delayed Price · Currency is CAD
0.145
+0.005 (3.57%)
Apr 28, 2026, 1:34 PM EST

Highland Copper Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.140.150.140.150.153.57%165,152
Apr 27, 20260.160.160.140.140.14-9.68%875,218
Apr 24, 20260.150.160.150.160.163.33%236,500
Apr 23, 20260.150.150.150.150.15-204,164
Apr 22, 20260.150.150.150.150.153.45%320,930
Apr 21, 20260.150.150.150.150.153.57%51,308
Apr 20, 20260.150.150.140.140.14-3.45%143,068
Apr 17, 20260.150.150.150.150.15-3.33%293,793
Apr 16, 20260.160.160.140.150.15-3.23%353,856
Apr 15, 20260.160.160.160.160.16-3.13%12,799
Apr 14, 20260.160.160.160.160.163.23%69,810
Apr 13, 20260.160.160.160.160.16-3.13%104,976
Apr 10, 20260.160.160.160.160.16-148,596
Apr 9, 20260.160.160.160.160.16-400,579
Apr 8, 20260.160.160.150.160.166.67%118,569
Apr 7, 20260.150.160.150.150.157.14%464,119
Apr 6, 20260.140.150.140.140.143.70%351,172
Apr 2, 20260.140.140.140.140.14-5,384
Apr 1, 20260.140.140.130.140.14-163,211
Mar 31, 20260.130.140.130.140.1417.39%196,500
Mar 30, 20260.120.120.120.120.12-315,266
Mar 27, 20260.120.120.110.120.12-84,691
Mar 26, 20260.120.120.120.120.12-4.17%28,687
Mar 25, 20260.120.120.120.120.12-71,868
Mar 24, 20260.120.120.120.120.129.09%8,364
Mar 23, 20260.120.120.110.110.11-4.35%218,581
Mar 20, 20260.110.120.110.120.129.52%174,779
Mar 19, 20260.110.120.100.110.11-8.70%1,173,131
Mar 18, 20260.130.130.110.120.12-8.00%595,963
Mar 17, 20260.140.150.130.130.13-10.71%615,975
Mar 16, 20260.150.150.140.140.14-111,898
Mar 13, 20260.140.150.140.140.14-123,100
Mar 12, 20260.150.150.140.140.14-3.45%246,650
Mar 11, 20260.150.150.150.150.15-3.33%51,352
Mar 10, 20260.160.160.150.150.15-3.23%263,472
Mar 9, 20260.160.160.160.160.16-6.06%73,352
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