Skip to main content
Halcones Precious Metals Corp. (TSXV:HPM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
Mar 9, 2026, 9:30 AM EST

Halcones Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.080.080.08-6.25%151,250
Mar 5, 20260.080.080.080.080.08-506,280
Mar 4, 20260.080.080.080.080.08-25,000
Mar 3, 20260.080.080.080.080.08-25,125
Mar 2, 20260.090.090.080.080.08-303,000
Feb 27, 20260.090.090.080.080.08-655,350
Feb 26, 20260.090.090.080.080.08-11.11%206,500
Feb 25, 20260.080.090.080.090.0912.50%1,510,000
Feb 24, 20260.060.080.060.080.0823.08%2,174,036
Feb 23, 20260.070.070.070.070.07-31,568
Feb 20, 20260.070.070.070.070.07-125,000
Feb 18, 20260.070.070.070.070.07-413,017
Feb 17, 20260.070.070.070.070.07-134,250
Feb 13, 20260.070.070.070.070.07-13,000
Feb 11, 20260.070.080.070.070.07-7.14%1,453,016
Feb 10, 20260.070.070.070.070.077.69%1,619,018
Feb 9, 20260.070.070.070.070.07-298,000
Feb 6, 20260.070.070.070.070.07-7.14%32,775
Feb 5, 20260.070.070.070.070.07-160,019
Feb 4, 20260.070.070.070.070.077.69%40,857
Feb 3, 20260.080.080.070.070.07-13.33%5,980
Feb 2, 20260.080.080.080.080.087.14%2,034
Jan 30, 20260.080.080.070.070.07-6.67%283,202
Jan 29, 20260.090.090.080.080.08-11.76%453,317
Jan 28, 20260.070.090.070.090.0921.43%3,147,724
Jan 27, 20260.070.070.070.070.07-422,174
Jan 26, 20260.080.080.070.070.07-12.50%76,715
Jan 23, 20260.070.080.070.080.086.67%307,134
Jan 22, 20260.080.080.070.080.08-1,387,761
Jan 21, 20260.080.080.080.080.087.14%242,000
Jan 20, 20260.080.080.070.070.07-1,162,025
Jan 19, 20260.070.070.070.070.07-200,000
Jan 16, 20260.070.070.070.070.07-314,000
Jan 15, 20260.070.070.070.070.07-182,745
Jan 14, 20260.070.070.070.070.077.69%87,000
Jan 13, 20260.070.080.070.070.078.33%2,610,001
Jan 12, 20260.060.060.060.060.06-7.69%627,154
Jan 9, 20260.060.070.060.070.078.33%1,156,229
Jan 8, 20260.060.060.060.060.06-254,025
Jan 7, 20260.050.060.050.060.069.09%308,000
Jan 6, 20260.060.060.050.060.06-376,000
Jan 5, 20260.060.060.060.060.06-759,000
Jan 2, 20260.050.060.050.060.0610.00%549,000
Dec 30, 20250.060.060.050.050.05-201,098
Dec 29, 20250.050.060.050.050.05-9.09%193,000
Dec 23, 20250.060.060.060.060.06-479,012
Dec 22, 20250.060.060.060.060.06-375,025
Dec 19, 20250.060.060.060.060.06-8.33%628,000
Dec 18, 20250.060.060.060.060.0620.00%78,000
Dec 16, 20250.050.050.050.050.05-51,001
Dec 15, 20250.050.050.050.050.05-1,166,500
Dec 12, 20250.050.050.040.050.05-868,000
Dec 11, 20250.050.050.050.050.0511.11%420,000
Dec 10, 20250.050.050.050.050.05-305,001
Dec 9, 20250.050.050.050.050.05-268,810
Dec 8, 20250.050.050.050.050.05-592,920
Dec 5, 20250.040.050.040.050.05-10.00%672,260
Dec 4, 20250.050.050.050.050.0511.11%13,000
Dec 3, 20250.050.050.050.050.05-72,003
Dec 1, 20250.040.050.040.050.0512.50%172,000
Nov 28, 20250.040.040.040.040.04-94,000
Nov 27, 20250.050.050.040.040.04-20.00%110,000
Nov 26, 20250.040.050.040.050.05-185,000
Nov 25, 20250.040.050.040.050.05-2,000
Nov 24, 20250.050.050.050.050.0525.00%118,000
Nov 21, 20250.040.050.040.040.04-497,000
Nov 19, 20250.040.040.040.040.0433.33%474,000
Nov 18, 20250.030.030.030.030.03-14.29%1,006
Nov 14, 20250.040.040.040.040.04-9,000
Nov 13, 20250.030.040.030.040.04-40,056
Nov 11, 20250.040.040.040.040.04-38,056
Nov 10, 20250.040.040.040.040.04-12.50%320,005
Nov 7, 20250.040.040.040.040.04-1,000
Nov 4, 20250.040.040.040.040.04-3,250
Nov 3, 20250.050.050.040.040.04-142,000
Oct 30, 20250.040.040.040.040.04-249,000
Oct 29, 20250.040.040.040.040.04-3,000
Oct 27, 20250.040.040.040.040.04-11.11%5,037
Oct 24, 20250.050.050.050.050.05-11,112
Oct 23, 20250.040.050.040.050.0512.50%3,000
Oct 22, 20250.040.040.040.040.04-11.11%84,010
Oct 21, 20250.050.050.050.050.0512.50%3,000
Oct 20, 20250.040.040.040.040.04-275,000
Oct 17, 20250.050.050.040.040.04-11.11%103,000
Oct 16, 20250.050.050.050.050.0512.50%3,000
Oct 15, 20250.040.040.040.040.04-20,500
Oct 14, 20250.040.040.040.040.04-50,814
Oct 10, 20250.040.040.040.040.04-11.11%24,452
Oct 9, 20250.050.050.050.050.05-13,000
Oct 8, 20250.050.050.050.050.05-1,000
Oct 7, 20250.050.050.050.050.05-10.00%210,280
Oct 6, 20250.050.050.050.050.05-390,000
Oct 3, 20250.050.050.050.050.05-1,000
Oct 2, 20250.050.050.050.050.0525.00%44,000
Oct 1, 20250.040.040.040.040.04-189,000
Sep 29, 20250.040.040.040.040.04-6,003
Sep 24, 20250.040.040.040.040.0414.29%32,000
Sep 23, 20250.040.040.040.040.04-250,000
Sep 22, 20250.040.040.040.040.04-12.50%5,000
Sep 15, 20250.040.040.040.040.04-5,000