HighGold Mining Inc. (HIGH.V) TSXV

0.52

+0.025(+5.05%)

Updated at July 11, 2024 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2024	0.5	0.52	0.52	0.53	0.5	57,500
July 10, 2024	0.5	0.5	0.5	0.5	0.5	96,000
July 09, 2024	0.49	0.5	0.5	0.5	0.49	12,500
July 08, 2024	0.48	0.49	0.49	0.49	0.48	5,000
July 05, 2024	0.46	0.48	0.48	0.5	0.46	48,960
July 04, 2024	0.47	0.47	0.47	0.47	0.47	14,000
July 02, 2024	0.48	0.47	0.47	0.48	0.47	37,059
June 28, 2024	0.45	0.47	0.47	0.47	0.44	11,728
June 27, 2024	0.45	0.44	0.44	0.45	0.44	139,500
June 26, 2024	0.42	0.43	0.43	0.43	0.42	3,674
June 25, 2024	0.45	0.44	0.44	0.45	0.44	27,500
June 24, 2024	0.43	0.44	0.44	0.44	0.43	16,700
June 21, 2024	0.43	0.45	0.45	0.46	0.41	196,650
June 20, 2024	0.44	0.46	0.46	0.46	0.44	23,988
June 19, 2024	0.42	0.43	0.43	0.43	0.42	42,000
June 18, 2024	0.47	0.43	0.43	0.47	0.43	32,520
June 17, 2024	0.46	0.46	0.46	0.48	0.46	15,331
June 14, 2024	0.47	0.47	0.47	0.47	0.47	2,961
June 13, 2024	0.48	0.47	0.47	0.48	0.46	20,500
June 12, 2024	0.5	0.5	0.5	0.51	0.49	64,778
June 11, 2024	0.59	0.52	0.52	0.59	0.49	329,936
June 10, 2024	0.59	0.63	0.63	0.65	0.57	247,359
June 07, 2024	0.58	0.61	0.61	0.61	0.58	8,000
June 06, 2024	0.62	0.61	0.61	0.62	0.61	68,500
June 05, 2024	0.59	0.65	0.65	0.65	0.57	93,715
June 04, 2024	0.6	0.58	0.58	0.61	0.58	52,474
June 03, 2024	0.57	0.62	0.62	0.62	0.57	117,610
May 31, 2024	0.6	0.59	0.59	0.61	0.59	88,600
May 30, 2024	0.58	0.61	0.61	0.61	0.58	62,270
May 29, 2024	0.58	0.59	0.59	0.6	0.58	112,218
May 28, 2024	0.51	0.56	0.56	0.6	0.51	1.15M
May 27, 2024	0.51	0.5	0.5	0.51	0.5	19,188
May 24, 2024	0.53	0.5	0.5	0.53	0.5	171,300
May 23, 2024	0.53	0.53	0.53	0.53	0.52	373,000
May 22, 2024	0.52	0.53	0.53	0.54	0.52	163,200
May 21, 2024	0.51	0.53	0.53	0.55	0.51	858,164
May 17, 2024	0.49	0.52	0.52	0.52	0.49	387,785
May 16, 2024	0.47	0.5	0.5	0.51	0.47	228,765
May 15, 2024	0.47	0.48	0.48	0.49	0.47	326,507
May 14, 2024	0.44	0.48	0.48	0.48	0.44	2.99M
May 13, 2024	0.46	0.46	0.46	0.47	0.44	252,803
May 10, 2024	0.46	0.46	0.46	0.47	0.46	389,716
May 09, 2024	0.46	0.46	0.46	0.47	0.46	762,732
May 08, 2024	0.47	0.46	0.46	0.47	0.46	483,310
May 07, 2024	0.46	0.47	0.47	0.47	0.46	1.28M
May 06, 2024	0.47	0.47	0.47	0.48	0.47	671,800
May 03, 2024	0.46	0.46	0.46	0.47	0.46	867,207
May 02, 2024	0.46	0.47	0.47	0.49	0.43	7.07M
May 01, 2024	0.33	0.32	0.32	0.33	0.3	67,500
April 30, 2024	0.31	0.33	0.33	0.33	0.31	21,169
April 29, 2024	0.32	0.31	0.31	0.34	0.31	39,200
April 26, 2024	0.31	0.29	0.29	0.31	0.29	76,730
April 25, 2024	0.3	0.3	0.3	0.3	0.29	8,150
April 24, 2024	0.31	0.32	0.32	0.32	0.31	21,240
April 22, 2024	0.3	0.3	0.3	0.3	0.3	13,500
April 19, 2024	0.31	0.31	0.31	0.31	0.3	35,500
April 18, 2024	0.33	0.31	0.31	0.33	0.31	19,000
April 17, 2024	0.35	0.33	0.33	0.35	0.33	31,660
April 16, 2024	0.33	0.35	0.35	0.35	0.33	229,599
April 15, 2024	0.33	0.34	0.34	0.35	0.32	120,450