Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Horizon Copper Corp. (HCU.V)

1.1400
+0.0800
+(7.55%)
At close: May 6 at 3:23:54 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 6, 20251.04001.25001.01001.14001.140061,200
May 5, 20251.07001.07001.06001.06001.06001,200
May 2, 20251.17001.17001.07001.08001.08009,000
May 1, 20251.13001.13001.12001.12001.1200500
Apr 30, 20251.06001.13001.06001.13001.13001,700
Apr 29, 20251.09001.09000.96001.05001.050032,300
Apr 28, 20251.14001.14001.14001.14001.1400700
Apr 25, 20251.11001.11001.10001.10001.1000900
Apr 24, 20251.20001.20001.18001.18001.18001,100
Apr 23, 20251.13001.14001.05001.14001.140010,200
Apr 22, 20251.10001.15001.01001.11001.110013,600
Apr 21, 20251.10001.16000.96001.16001.160010,800
Apr 17, 20251.11001.11001.02001.06001.060021,100
Apr 16, 20251.08001.08001.04001.04001.040018,100
Apr 15, 20251.06001.14001.06001.14001.14003,300
Apr 14, 20251.00001.06000.99001.06001.060024,100
Apr 11, 20251.06001.06000.99001.04001.040041,100
Apr 10, 20251.01001.04000.98001.00001.000039,400
Apr 9, 20250.96001.05000.89001.05001.050022,500
Apr 8, 20251.00001.00000.96000.97000.970026,700
Apr 7, 20251.07001.07000.95001.00001.00006,400
Apr 4, 20251.10001.10000.88001.00001.000035,800
Apr 3, 20251.10001.21001.10001.12001.120018,200
Apr 2, 20251.20001.20001.20001.20001.20002,000
Apr 1, 20251.13001.20001.13001.20001.200030,700
Mar 31, 20251.11001.12001.11001.11501.11502,100
Mar 28, 20251.14001.14001.11001.12001.120036,100
Mar 27, 20251.16001.16001.16001.16001.160020,500
Mar 26, 20251.17001.17001.17001.17001.1700500
Mar 25, 20251.20001.20001.20001.20001.200082,000
Mar 24, 20251.18001.18001.18001.18001.18003,300
Mar 21, 20251.18001.18001.17001.17001.170013,500
Mar 20, 20251.20001.20001.20001.20001.200010,700
Mar 19, 20251.20001.20001.17001.20001.200052,100
Mar 18, 20251.16001.28001.16001.28001.280020,500
Mar 17, 20251.19001.20001.18001.20001.200016,500
Mar 14, 20251.19001.24001.19001.20001.20004,200
Mar 13, 20251.19001.28001.19001.25001.25004,400
Mar 12, 20251.19001.20001.17001.19001.190020,000
Mar 11, 20251.12001.18001.12001.18001.18001,400
Mar 10, 20251.19001.19001.10001.10001.100010,500
Mar 7, 20251.16001.20001.16001.20001.20009,500
Mar 6, 20251.15001.20001.15001.20001.200010,300
Mar 5, 20251.24001.24001.24001.24001.2400-
Mar 4, 20251.20001.24001.10001.24001.240015,200
Mar 3, 20251.22001.22001.21001.21001.21009,300
Feb 28, 20251.24001.25001.15001.21001.210011,300
Feb 27, 20251.25001.25001.22001.22001.22002,300
Feb 26, 20251.26001.26001.24001.24001.240026,400
Feb 25, 20251.22001.24001.21001.22001.22005,200
Feb 24, 20251.30001.30001.27001.27001.27002,500
Feb 21, 20251.28001.28001.27001.27001.27003,000
Feb 20, 20251.28001.30001.28001.30001.30005,100
Feb 19, 20251.29001.30001.29001.30001.30002,700
Feb 18, 20251.24001.24001.23001.23001.23001,600
Feb 14, 20251.30001.30001.22001.30001.30001,600
Feb 13, 20251.25001.30001.25001.30001.300013,900
Feb 12, 20251.29001.29001.29001.29001.29005,100
Feb 11, 20251.29001.29001.27001.27001.270015,500
Feb 10, 20251.30001.30001.28001.28001.280033,900
Feb 7, 20251.30001.30001.28001.30001.30002,900
Feb 6, 20251.30001.30001.28001.28001.28009,800
Feb 5, 20251.29001.30001.29001.30001.30005,600
Feb 4, 20251.22001.30001.22001.29001.290033,100
Feb 3, 20251.20001.22001.09001.22001.220029,500
Jan 31, 20251.24001.24001.20001.20001.20008,500
Jan 30, 20251.20001.26001.20001.25001.250024,300
Jan 29, 20251.23001.34001.13001.34001.34007,800
Jan 28, 20251.24001.24001.17001.24001.240014,300
Jan 27, 20251.26001.26001.19001.24001.240020,900
Jan 24, 20251.25001.28001.23001.23001.230032,600
Jan 23, 20251.25001.25001.23001.25001.250017,300
Jan 22, 20251.23001.25001.23001.25001.25003,100
Jan 21, 20251.28001.28001.28001.28001.28004,100
Jan 20, 20251.23001.28001.23001.28001.280019,200
Jan 17, 20251.30001.32001.24001.24001.240056,400
Jan 16, 20251.22001.27001.22001.23001.230055,900
Jan 15, 20251.26001.26001.16001.26001.260035,400
Jan 14, 20251.26001.26001.26001.26001.26001,500
Jan 13, 20251.38001.38001.11001.28001.280010,800
Jan 10, 20251.11001.38001.02001.29001.290054,600
Jan 9, 20251.10001.10001.10001.10001.1000400
Jan 8, 20251.10001.11001.10001.10001.100011,600
Jan 7, 20251.09001.09001.04001.09001.090020,700
Jan 6, 20251.11001.15001.10001.10001.100033,800
Jan 3, 20251.04001.10001.04001.10001.100050,700
Jan 2, 20251.04501.04500.96001.02001.020010,000
Dec 31, 20240.97000.97000.97000.97000.9700100
Dec 30, 20241.07001.07000.97001.07001.070017,500
Dec 27, 20241.03001.09000.99000.99000.99003,100
Dec 24, 20241.03001.03001.03001.03001.03005,000
Dec 23, 20241.15001.15000.98001.03001.030047,900
Dec 20, 20240.95001.07000.90001.07001.070092,800
Dec 19, 20240.89000.92000.88000.91000.910057,300
Dec 18, 20240.90000.94000.90000.94000.94005,600
Dec 17, 20240.89000.89000.88000.88000.880073,000
Dec 16, 20240.92000.92000.83000.88000.880099,500
Dec 13, 20240.85000.85000.85000.85000.8500500
Dec 12, 20240.89000.95000.86000.86000.860075,100
Dec 11, 20240.85000.85000.80000.80000.800013,700
Dec 10, 20240.89000.89000.89000.89000.89008,000
Dec 9, 20240.84000.85000.84000.85000.850017,000
Dec 6, 20240.84000.84000.84000.84000.84004,500
Dec 5, 20240.81000.84000.81000.84000.84008,000
Dec 4, 20240.82000.83000.77000.77000.7700160,900
Dec 3, 20240.81000.83000.80000.83000.830071,500
Dec 2, 20240.80000.85000.80000.83000.8300122,500
Nov 29, 20240.80000.88000.80000.88000.88001,500
Nov 28, 20240.80000.80000.80000.80000.800014,000
Nov 27, 20240.80000.82000.80000.82000.820017,000
Nov 26, 20240.84000.84000.80000.80000.800031,700
Nov 25, 20240.83000.84000.83000.83000.830065,300
Nov 22, 20240.88000.88000.83000.83000.83006,500
Nov 21, 20240.85000.85000.85000.85000.8500-
Nov 20, 20240.84000.85000.84000.85000.85004,500
Nov 19, 20240.86000.86000.83000.83000.830019,000
Nov 18, 20240.85000.89000.85000.89000.89005,800
Nov 15, 20240.85000.85000.85000.85000.85001,000
Nov 14, 20240.84000.84000.84000.84000.8400-
Nov 13, 20240.88000.88000.82000.84000.840033,000
Nov 12, 20240.85000.85000.85000.85000.85002,000
Nov 11, 20240.83000.83000.83000.83000.83001,000
Nov 8, 20240.94000.94000.94000.94000.9400-
Nov 7, 20240.94000.94000.94000.94000.94005,000
Nov 6, 20240.90000.90000.90000.90000.9000-
Nov 5, 20240.90000.90000.90000.90000.90001,000
Nov 4, 20240.80000.90000.80000.90000.9000232,600
Nov 1, 20240.80000.80000.78000.78000.780011,000
Oct 31, 20240.83000.83000.65000.80000.800061,000
Oct 30, 20240.90000.96000.85000.85000.8500117,300
Oct 29, 20240.87000.90000.86000.90000.900081,500
Oct 28, 20240.91000.91000.86000.87000.8700123,000
Oct 25, 20240.96000.96000.91000.91000.910030,700
Oct 24, 20241.00001.00000.96000.96000.96009,000
Oct 23, 20240.94000.99000.93000.98000.980055,000
Oct 22, 20240.99000.99000.94000.94000.940039,600
Oct 21, 20241.00001.00000.91001.00001.0000132,100
Oct 18, 20240.95000.95000.94000.95000.950031,500
Oct 17, 20240.98000.98000.96000.97000.970041,000
Oct 16, 20241.00001.02000.98001.00001.000096,000
Oct 15, 20241.07001.10001.05001.09001.090052,100
Oct 11, 20241.03001.10001.03001.10001.100071,200
Oct 10, 20241.04001.04001.00001.01001.010038,400
Oct 9, 20241.05001.09001.04001.06001.060037,300
Oct 8, 20240.96001.05000.91001.04001.0400139,400
Oct 7, 20241.05001.08000.97000.99000.9900235,500
Oct 4, 20240.96001.10000.96001.00001.000060,800
Oct 3, 20240.95000.95000.94000.95000.950032,000
Oct 2, 20240.95000.98000.92000.97000.970060,100
Oct 1, 20240.86000.95000.84000.90000.9000122,800
Sep 30, 20240.85000.91000.82000.90000.9000146,100
Sep 27, 20240.85000.88000.81000.88000.880085,500
Sep 26, 20240.85000.85000.81000.85000.850089,000
Sep 25, 20240.85000.87000.82000.85000.850031,000
Sep 24, 20240.75000.87000.75000.87000.870061,000
Sep 23, 20240.75000.75000.75000.75000.750010,000
Sep 20, 20240.70000.72000.69000.70000.700051,700
Sep 19, 20240.69000.70000.69000.70000.700016,000
Sep 18, 20240.65000.65000.65000.65000.6500-
Sep 17, 20240.69000.71000.65000.65000.650032,500
Sep 16, 20240.68000.68000.68000.68000.6800-
Sep 13, 20240.68000.68000.68000.68000.6800-
Sep 12, 20240.65000.68000.65000.68000.680020,000
Sep 11, 20240.60000.60000.60000.60000.6000-
Sep 10, 20240.62000.65000.60000.60000.600065,500
Sep 9, 20240.65000.65000.65000.65000.6500-
Sep 6, 20240.65000.65000.65000.65000.6500-
Sep 5, 20240.60000.65000.60000.65000.650024,000
Sep 4, 20240.68000.68000.65000.65000.650056,500
Sep 3, 20240.68000.68000.68000.68000.6800500
Aug 30, 20240.72000.72000.72000.72000.7200-
Aug 29, 20240.72000.72000.72000.72000.7200-
Aug 28, 20240.72000.72000.72000.72000.7200500
Aug 27, 20240.68000.72000.68000.72000.72001,800
Aug 26, 20240.69000.71000.69000.71000.710023,500
Aug 23, 20240.68000.70000.66000.70000.700079,500
Aug 22, 20240.68000.68000.65000.67000.67008,500
Aug 21, 20240.67000.67000.66000.67000.670016,500
Aug 20, 20240.68000.68000.65000.65000.650011,500
Aug 19, 20240.67000.67000.66000.66000.660057,300
Aug 16, 20240.67000.67000.67000.67000.670010,000
Aug 15, 20240.64000.64000.64000.64000.6400-
Aug 14, 20240.64000.64000.64000.64000.6400-
Aug 13, 20240.65000.65000.64000.64000.64002,700
Aug 12, 20240.67000.67000.67000.67000.67005,100
Aug 9, 20240.67000.67000.67000.67000.6700500
Aug 8, 20240.67000.68000.61000.68000.68003,000
Aug 7, 20240.60000.60000.60000.60000.60001,800
Aug 6, 20240.60000.61000.58000.58000.580018,200
Aug 2, 20240.64000.64000.62000.62000.620014,500
Aug 1, 20240.65000.65000.64000.64000.64002,000
Jul 31, 20240.66000.66000.66000.66000.6600500
Jul 30, 20240.66000.66000.66000.66000.6600-
Jul 29, 20240.66000.66000.66000.66000.6600-
Jul 26, 20240.62000.66000.60000.66000.660044,800
Jul 25, 20240.63000.63000.62000.62000.62003,100
Jul 24, 20240.62000.62000.62000.62000.6200-
Jul 23, 20240.63000.63000.62000.62000.62009,000
Jul 22, 20240.65000.65000.64000.64000.640024,500
Jul 19, 20240.71000.71000.65000.65000.650027,300
Jul 18, 20240.69000.69000.65000.65000.650056,500
Jul 17, 20240.68000.68000.66000.66000.660031,000
Jul 16, 20240.67000.67000.67000.67000.670024,500
Jul 15, 20240.72000.72000.72000.72000.7200-
Jul 12, 20240.69000.72000.69000.72000.720088,000
Jul 11, 20240.69000.69000.69000.69000.6900-
Jul 10, 20240.69000.69000.69000.69000.69001,000
Jul 9, 20240.70000.70000.70000.70000.700018,000
Jul 8, 20240.71000.71000.71000.71000.7100-
Jul 5, 20240.71000.71000.71000.71000.71002,500
Jul 4, 20240.70000.70000.70000.70000.7000-
Jul 3, 20240.70000.70000.70000.70000.70007,000
Jul 2, 20240.70000.75000.70000.75000.750016,000
Jun 28, 20240.70000.70000.66000.66000.660010,800
Jun 27, 20240.70000.70000.70000.70000.70005,000
Jun 26, 20240.70000.70000.70000.70000.7000-
Jun 25, 20240.70000.70000.70000.70000.7000500
Jun 24, 20240.68000.68000.68000.68000.6800-
Jun 21, 20240.68000.68000.68000.68000.6800-
Jun 20, 20240.69000.69000.68000.68000.680022,500
Jun 19, 20240.70000.70000.70000.70000.7000-
Jun 18, 20240.70000.70000.69000.70000.700052,800
Jun 17, 20240.71000.71000.70000.70000.700021,000
Jun 14, 20240.71000.71000.71000.71000.71001,000
Jun 13, 20240.71000.71000.70000.71000.710050,000
Jun 12, 20240.74000.74000.71000.73000.730065,000
Jun 11, 20240.74000.74000.74000.74000.74004,500
Jun 10, 20240.75000.76000.74000.74000.740048,200
Jun 7, 20240.75000.75000.75000.75000.7500-
Jun 6, 20240.74000.75000.74000.75000.75007,700
Jun 5, 20240.74000.74000.71000.73000.7300158,900
Jun 4, 20240.77000.78000.76000.78000.780018,900
Jun 3, 20240.77000.83000.77000.83000.830010,000
May 31, 20240.80000.81000.77000.77000.770023,200
May 30, 20240.84000.85000.84000.85000.850023,000
May 29, 20240.85000.85000.85000.85000.850010,000
May 28, 20240.80000.85000.79000.79000.790052,600
May 27, 20240.94000.94000.77000.77000.77004,600
May 24, 20240.78000.78000.78000.78000.78001,000
May 23, 20240.78000.78000.78000.78000.78001,700
May 22, 20240.80000.80000.80000.80000.8000-
May 21, 20240.76000.80000.76000.80000.800055,000
May 17, 20240.77000.77000.75000.76000.760067,300
May 16, 20240.73000.77000.73000.76000.7600102,500
May 15, 20240.74000.74000.73000.73000.730018,500
May 14, 20240.72000.73000.70000.73000.730065,100
May 13, 20240.74000.76000.74000.76000.760010,600
May 10, 20240.75000.75000.75000.75000.7500-
May 9, 20240.75000.75000.75000.75000.7500500
May 8, 20240.73000.73000.73000.73000.73001,000
May 7, 20240.73000.73000.70000.72000.720030,500
May 6, 20240.76000.76000.76000.76000.76001,000

Related Tickers

GCUMF Gunnison Copper Corp.
0.1900
+5.50%
 
ATCU.TO Alta Copper Corp.
0.4550
+7.06%
 
LA.V Los Andes Copper Ltd.
5.60
-0.36%
 
HCH.AX Hot Chili Limited
0.5050
+6.32%
 
ASCU.TO Arizona Sonoran Copper Company Inc.
2.0500
+0.49%
 
ARG.TO Amerigo Resources Ltd.
1.7100
-1.16%
 
TKO.TO Taseko Mines Limited
2.8100
+4.46%
 
ERO.TO Ero Copper Corp.
19.46
+11.01%
 
HBM Hudbay Minerals Inc.
7.68
+3.64%
 
LUN.TO Lundin Mining Corporation
11.90
+3.57%