Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQB - Delayed Quote USD

Highland Copper Company Inc. (HDRSF)

Compare
0.0661
+0.0061
+(10.17%)
At close: 3:56:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20250.06610.06610.06610.06610.066116,711
Mar 11, 20250.06600.06600.06400.06500.0650107,500
Mar 10, 20250.06000.06600.06000.06600.0660115,000
Mar 7, 20250.07200.07200.06000.06300.0630380,500
Mar 6, 20250.06700.06700.06300.06400.064058,700
Mar 5, 20250.06300.07000.06000.06700.0670213,700
Mar 4, 20250.05900.06300.05500.06000.0600105,000
Mar 3, 20250.05500.06100.05300.06100.0610256,800
Feb 28, 20250.06300.06300.05500.05500.0550159,600
Feb 27, 20250.06300.06300.05500.05900.0590421,100
Feb 26, 20250.05500.05700.05500.05600.0560149,500
Feb 25, 20250.05700.05700.05400.05500.055030,400
Feb 24, 20250.05700.05700.05200.05200.0520105,700
Feb 21, 20250.05300.05300.05300.05300.05302,800
Feb 20, 20250.05200.05300.05200.05300.053066,400
Feb 19, 20250.05300.05300.05200.05200.052018,400
Feb 18, 20250.05700.05700.05300.05300.053021,400
Feb 14, 20250.05700.05700.05200.05200.0520116,000
Feb 13, 20250.05600.05600.05200.05200.052050,000
Feb 12, 20250.05600.05700.05600.05600.056016,200
Feb 11, 20250.05600.05600.05600.05600.05607,500
Feb 10, 20250.05600.05600.05400.05600.056014,900
Feb 7, 20250.05300.05500.05100.05500.05507,500
Feb 6, 20250.05500.05500.05100.05100.05105,300
Feb 5, 20250.05000.05600.05000.05000.050046,200
Feb 4, 20250.05500.05600.05000.05300.053037,100
Feb 3, 20250.06100.06100.05300.05400.054089,700
Jan 31, 20250.05300.05300.05300.05300.053020,100
Jan 30, 20250.05300.05500.05000.05000.050037,100
Jan 29, 20250.05300.05500.05000.05000.05005,800
Jan 28, 20250.05300.05500.05200.05200.052047,700
Jan 27, 20250.04900.05400.04900.05300.053021,900
Jan 24, 20250.05200.05200.05100.05100.051033,400
Jan 23, 20250.05100.05600.04400.05300.0530297,000
Jan 22, 20250.05200.05200.05000.05200.0520138,500
Jan 21, 20250.04300.05800.04300.05300.0530103,200
Jan 17, 20250.05300.05300.05300.05300.05305,500
Jan 16, 20250.05500.05700.05300.05300.053026,100
Jan 15, 20250.05000.05600.05000.05600.056012,400
Jan 14, 20250.05500.05500.05000.05000.050012,100
Jan 13, 20250.04900.05800.04900.05500.055013,600
Jan 10, 20250.06000.06000.05000.05500.0550419,200
Jan 8, 20250.05900.06000.05800.05800.058060,300
Jan 7, 20250.05700.05800.05600.05800.058076,300
Jan 6, 20250.05800.05800.05700.05800.058085,300
Jan 3, 20250.05600.05900.05600.05800.058021,400
Jan 2, 20250.05500.06000.05500.06000.060018,000
Dec 31, 20240.05300.05600.05200.05600.056060,200
Dec 30, 20240.05000.05300.05000.05200.052077,600
Dec 27, 20240.05200.05600.05200.05200.0520185,900
Dec 26, 20240.05500.05800.05300.05400.054043,900
Dec 24, 20240.05400.05500.05400.05500.0550172,700
Dec 23, 20240.06300.06500.04900.05500.0550268,500
Dec 20, 20240.06000.06200.06000.06000.060030,400
Dec 19, 20240.06400.06400.05600.06000.0600355,800
Dec 18, 20240.06000.06600.05600.06000.0600202,200
Dec 17, 20240.06700.06700.06000.06700.0670229,700
Dec 16, 20240.07100.07100.06400.06700.067063,100
Dec 13, 20240.06500.06500.05600.06500.0650262,600
Dec 12, 20240.06400.06700.06000.06300.0630713,800
Dec 11, 20240.07600.07600.06500.06600.0660120,100
Dec 10, 20240.06500.07000.06500.07000.07007,600
Dec 9, 20240.07300.07300.06700.07000.070012,000
Dec 6, 20240.06600.07000.06500.06700.067017,200
Dec 5, 20240.06700.07000.06600.07000.070045,300
Dec 4, 20240.06700.06700.06700.06700.0670600
Dec 3, 20240.07700.07700.06700.06700.06709,100
Dec 2, 20240.07000.07000.06900.06900.06909,100
Nov 29, 20240.07000.07000.07000.07000.0700-
Nov 27, 20240.07700.07700.07000.07000.0700121,000
Nov 26, 20240.07100.07100.07000.07000.070014,000
Nov 25, 20240.06600.07200.06400.07000.070045,200
Nov 22, 20240.06900.07200.06700.07200.07205,600
Nov 21, 20240.06900.06900.06500.06700.067048,300
Nov 20, 20240.07000.07000.06000.06900.069025,000
Nov 19, 20240.06700.06900.06500.06600.066051,200
Nov 18, 20240.06800.06900.06300.06900.069021,700
Nov 15, 20240.07000.07100.06200.07000.0700155,000
Nov 14, 20240.07000.07300.06900.06900.0690176,000
Nov 13, 20240.06800.06800.06300.06700.0670213,300
Nov 12, 20240.07000.07000.06500.06900.06908,400
Nov 11, 20240.08800.08800.06000.06800.068068,300
Nov 8, 20240.07000.07000.07000.07000.0700500
Nov 7, 20240.08100.08100.07000.07000.070051,100
Nov 6, 20240.07100.07300.06500.07000.0700116,000
Nov 5, 20240.06500.06900.06500.06900.069048,800
Nov 4, 20240.07100.07100.06500.06500.0650113,700
Nov 1, 20240.06900.06900.06900.06900.069012,500
Oct 31, 20240.06500.06500.06500.06500.065022,000
Oct 30, 20240.06700.06900.06600.06600.066035,500
Oct 29, 20240.06900.07000.06300.06500.065058,600
Oct 28, 20240.07200.07200.06600.06700.067011,200
Oct 25, 20240.06900.07000.06300.06300.063087,300
Oct 24, 20240.06800.07300.06600.06600.066021,100
Oct 23, 20240.06700.07300.06300.06900.06908,300
Oct 22, 20240.06700.06900.06600.06600.066065,400
Oct 21, 20240.07300.07300.06300.06300.0630137,700
Oct 18, 20240.07300.07300.06500.07000.0700113,100
Oct 17, 20240.07300.07300.07200.07300.073049,200
Oct 16, 20240.07000.07000.07000.07000.070010,000
Oct 15, 20240.07000.07000.07000.07000.07009,900
Oct 14, 20240.06700.06700.06700.06700.06701,000
Oct 11, 20240.07200.07200.07200.07200.072013,600
Oct 10, 20240.07900.07900.07200.07200.072070,200
Oct 9, 20240.07600.07700.07600.07600.076018,700
Oct 8, 20240.07200.07900.06500.07900.0790297,300
Oct 7, 20240.07300.08700.06700.07800.0780203,200
Oct 4, 20240.06700.07300.06700.07300.0730169,300
Oct 3, 20240.06600.07200.06600.07200.072014,300
Oct 2, 20240.07800.07800.06800.07000.0700196,800
Oct 1, 20240.06600.07200.06500.07200.072088,000
Sep 30, 20240.07700.07700.06500.07000.070034,600
Sep 27, 20240.07800.07800.07600.07600.076014,500
Sep 26, 20240.08000.08000.07300.07500.0750206,800
Sep 25, 20240.07500.07500.07500.07500.07501,300
Sep 24, 20240.07800.07900.07100.07900.079052,200
Sep 23, 20240.08000.08000.06800.07500.075089,700
Sep 20, 20240.07800.07800.07200.07200.072021,500
Sep 19, 20240.07800.07800.07000.07700.077076,800
Sep 18, 20240.07000.07500.07000.07500.075026,800
Sep 17, 20240.06800.07900.06800.06800.068013,600
Sep 16, 20240.06200.06200.06200.06200.0620-
Sep 13, 20240.06200.06500.06000.06200.0620116,700
Sep 12, 20240.06300.06300.06200.06300.063048,200
Sep 11, 20240.07000.07000.06300.06300.06304,000
Sep 10, 20240.06600.06700.06400.06700.067066,800
Sep 9, 20240.06700.06700.06400.06500.065084,000
Sep 6, 20240.07000.07000.06700.06700.067092,700
Sep 5, 20240.07200.07200.06900.07000.07004,800
Sep 4, 20240.07200.07600.06900.06900.0690134,800
Sep 3, 20240.08000.08000.07300.07300.073019,400
Aug 30, 20240.08000.08000.07400.07500.075054,000
Aug 29, 20240.08000.08000.07400.07400.074082,800
Aug 28, 20240.07500.07500.07300.07300.073043,100
Aug 27, 20240.08000.08000.07500.07600.076065,400
Aug 26, 20240.07800.07800.07500.07500.0750107,200
Aug 23, 20240.07200.07700.07000.07500.075096,000
Aug 22, 20240.08000.08000.07200.07200.07207,500
Aug 21, 20240.07500.07500.07200.07200.072034,000
Aug 20, 20240.07400.07400.07300.07300.073027,100
Aug 19, 20240.07500.07500.07300.07400.074028,300
Aug 16, 20240.07400.07400.07400.07400.074017,400
Aug 15, 20240.07200.08000.07000.07400.074057,000
Aug 14, 20240.07400.07500.06900.07500.075085,100
Aug 13, 20240.07700.07800.07200.07800.078098,900
Aug 12, 20240.07800.07800.07500.07500.075028,200
Aug 9, 20240.07500.07500.07500.07500.0750200
Aug 8, 20240.07300.07900.07300.07900.07907,500
Aug 7, 20240.08100.08100.08100.08100.0810-
Aug 6, 20240.07800.08500.07800.08100.081083,600
Aug 5, 20240.06400.09100.06100.09100.091063,400
Aug 2, 20240.08000.08500.07000.07000.070045,100
Aug 1, 20240.08100.08600.07100.07500.075048,200
Jul 31, 20240.08100.08100.07500.07500.075030,400
Jul 30, 20240.08000.08000.07500.08000.080010,800
Jul 29, 20240.08400.09300.07100.07100.0710136,200
Jul 26, 20240.09000.09000.07900.08400.08408,300
Jul 25, 20240.07900.08200.07900.08200.082056,000
Jul 24, 20240.07500.09100.07500.08500.085057,100
Jul 23, 20240.08500.09000.07600.09000.0900130,200
Jul 22, 20240.08500.08800.08100.08500.0850236,800
Jul 19, 20240.08600.08600.08600.08600.0860-
Jul 18, 20240.08500.09400.08400.08600.08603,100
Jul 17, 20240.08000.08600.08000.08100.081064,800
Jul 16, 20240.08900.08900.08200.08500.085020,900
Jul 15, 20240.08900.09000.07600.08100.0810268,400
Jul 12, 20240.08000.09100.08000.08900.089020,800
Jul 11, 20240.08700.08700.08000.08500.085045,000
Jul 10, 20240.08700.08700.08700.08700.08701,800
Jul 9, 20240.09400.09400.08500.08500.08506,900
Jul 8, 20240.08700.09300.08200.08400.084011,700
Jul 5, 20240.09000.09400.08300.08300.083061,600
Jul 3, 20240.08600.09100.08100.08100.0810349,100
Jul 2, 20240.08000.08900.08000.08200.082019,200
Jul 1, 20240.09300.09300.08000.08900.089011,700
Jun 28, 20240.08100.08100.08100.08100.0810-
Jun 27, 20240.09000.09300.08000.08100.0810362,200
Jun 26, 20240.09600.09600.08000.09000.0900340,800
Jun 25, 20240.09300.09600.09000.09600.0960496,600
Jun 24, 20240.09600.09900.08900.09500.095054,200
Jun 21, 20240.09100.10500.08300.09600.0960752,300
Jun 20, 20240.08000.08900.08000.08700.087078,300
Jun 18, 20240.09200.09200.08200.08500.085064,200
Jun 17, 20240.09300.09300.08300.08800.088028,900
Jun 14, 20240.09000.09000.09000.09000.0900800
Jun 13, 20240.08600.08700.08400.08400.08405,400
Jun 12, 20240.08900.09000.08400.08400.0840124,600
Jun 11, 20240.08400.09100.08300.09000.090090,500
Jun 10, 20240.09600.10000.09400.09600.09604,700
Jun 7, 20240.09300.09500.09000.09200.092069,000
Jun 6, 20240.09300.09600.09300.09300.093015,800
Jun 5, 20240.09300.09700.09100.09600.0960112,200
Jun 4, 20240.08900.09200.08600.09100.091017,500
Jun 3, 20240.09000.09200.08900.08900.0890120,900
May 31, 20240.08500.08900.08500.08900.08908,300
May 30, 20240.08800.08800.08200.08400.084076,300
May 29, 20240.09000.09500.08000.08500.0850203,100
May 28, 20240.09300.10000.09100.09400.0940393,500
May 24, 20240.08600.09200.08400.09200.092057,300
May 23, 20240.08900.09300.08600.08600.086026,200
May 22, 20240.08900.08900.08600.08900.089020,300
May 21, 20240.08900.08900.08400.08400.084057,600
May 20, 20240.08600.08900.08100.08500.085081,600
May 17, 20240.08000.08200.07800.08200.0820150,000
May 16, 20240.08000.08000.07000.07900.0790132,800
May 15, 20240.07800.07800.07500.07600.07603,300
May 14, 20240.07800.08500.07700.07700.0770765,600
May 13, 20240.07400.07800.07400.07500.075022,100
May 10, 20240.07200.07500.06800.07000.0700343,500
May 9, 20240.07300.07600.07200.07300.073050,000
May 8, 20240.08100.08100.07300.07300.073044,100
May 7, 20240.07700.08300.07500.07500.075063,300
May 6, 20240.07900.08900.07600.08900.0890235,800
May 3, 20240.07100.07800.07100.07600.0760153,500
May 2, 20240.07500.07800.06500.07000.0700186,900
May 1, 20240.07900.07900.07900.07900.0790-
Apr 30, 20240.07700.08300.07700.07900.079077,900
Apr 29, 20240.07600.08600.07600.07700.077091,000
Apr 26, 20240.07800.08200.07800.08100.0810346,300
Apr 25, 20240.09300.09300.07800.07800.0780231,000
Apr 24, 20240.09300.09300.08200.08800.088073,300
Apr 23, 20240.08700.08900.08700.08700.08701,900
Apr 22, 20240.08500.08500.08500.08500.08505,700
Apr 19, 20240.07800.08400.07800.08300.083060,400
Apr 18, 20240.08800.08900.07800.08300.0830113,700
Apr 17, 20240.09000.09000.08400.08800.088069,200
Apr 16, 20240.08700.08900.08100.08600.086089,000
Apr 15, 20240.10500.10500.08500.08900.0890415,000
Apr 12, 20240.08700.10500.08700.10200.1020775,700
Apr 11, 20240.08800.08800.08500.08600.0860144,400
Apr 10, 20240.09000.09000.08300.08600.0860130,500
Apr 9, 20240.08300.08900.07900.08500.0850270,200
Apr 8, 20240.08300.08500.07900.08200.0820214,300
Apr 5, 20240.09000.09000.08000.08300.0830102,500
Apr 4, 20240.08000.08200.07700.08200.0820296,400
Apr 3, 20240.08000.08500.08000.08200.082079,900
Apr 2, 20240.07900.08200.07900.08200.0820143,100
Apr 1, 20240.08200.08200.07200.07900.0790341,800
Mar 28, 20240.07500.08200.07500.07500.0750297,900
Mar 27, 20240.08200.08200.07000.07400.0740325,900
Mar 26, 20240.07500.08200.06700.08000.0800318,100
Mar 25, 20240.06700.07000.06300.06800.0680144,100
Mar 22, 20240.06700.06700.06700.06700.067079,100
Mar 21, 20240.07000.07000.05900.06700.067010,500
Mar 20, 20240.07000.07000.06300.06300.063056,500
Mar 19, 20240.05900.06700.05900.06700.0670157,600
Mar 18, 20240.06300.06400.06100.06400.064026,500
Mar 15, 20240.06300.06400.06200.06400.064025,700
Mar 14, 20240.06300.06300.06300.06300.063033,100
Mar 13, 20240.06000.06300.06000.06200.0620101,400

Related Tickers

ASCUF Arizona Sonoran Copper Company Inc.
1.3500
+7.14%
 
GCUMF Gunnison Copper Corp
0.1300
0.00%
 
ARREF Amerigo Resources Ltd.
1.3000
+5.69%
 
LUNMF Lundin Mining Corporation
8.62
-0.92%
 
IE Ivanhoe Electric Inc.
5.81
+1.75%
 
HBM Hudbay Minerals Inc.
7.27
+3.12%
 
FCX Freeport-McMoRan Inc.
36.78
+2.51%