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

Canadian Sec - Delayed Quote CAD

Heritage Mining Ltd. (HML.CN)

0.0450
0.0000
(0.00%)
At close: April 24 at 12:16:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.04500.04500.04500.04500.0450-
Apr 24, 20250.04500.04500.04500.04500.04504,000
Apr 23, 20250.04000.04000.04000.04000.040087,000
Apr 22, 20250.04000.04000.03500.04000.0400303,000
Apr 21, 20250.04000.04000.04000.04000.0400-
Apr 17, 20250.04000.04000.04000.04000.04001,000
Apr 16, 20250.03500.04000.03500.04000.040083,000
Apr 15, 20250.04000.04000.04000.04000.0400-
Apr 14, 20250.04000.04000.04000.04000.0400-
Apr 11, 20250.03500.04000.03500.04000.040082,001
Apr 10, 20250.04000.04000.04000.04000.0400-
Apr 9, 20250.03500.04000.03500.04000.040013,000
Apr 8, 20250.04000.04500.03500.04500.045028,300
Apr 7, 20250.04000.04000.03500.03500.035083,999
Apr 4, 20250.04000.04500.03500.03500.0350423,500
Apr 3, 20250.03500.04500.03500.03500.0350180,350
Apr 2, 20250.04000.04000.03500.04000.0400269,000
Apr 1, 20250.04000.04000.04000.04000.04004,001
Mar 31, 20250.04000.04000.04000.04000.040035,500
Mar 28, 20250.04500.04500.04000.04000.0400241,000
Mar 27, 20250.04500.04500.04000.04500.0450364,000
Mar 26, 20250.05000.05000.04500.04500.0450140,250
Mar 25, 20250.04500.04500.04500.04500.045025,500
Mar 24, 20250.05000.05000.04500.04500.04501,060,444
Mar 21, 20250.04000.05000.04000.04500.04501,148,500
Mar 20, 20250.04000.04000.04000.04000.040010,350
Mar 19, 20250.04000.04000.03500.03500.0350361,571
Mar 18, 20250.03500.04000.03500.04000.0400252,750
Mar 17, 20250.04500.04500.04000.04000.0400130,500
Mar 14, 20250.04000.04000.04000.04000.040043,001
Mar 13, 20250.04000.04000.04000.04000.04008,501
Mar 12, 20250.03500.04000.03500.04000.040091,000
Mar 11, 20250.04000.04000.03500.03500.0350167,401
Mar 10, 20250.04000.04000.04000.04000.0400100,000
Mar 7, 20250.04000.04000.04000.04000.040090,000
Mar 6, 20250.04500.04500.04500.04500.04504,500
Mar 5, 20250.04000.04000.04000.04000.0400-
Mar 4, 20250.04000.04000.04000.04000.0400-
Mar 3, 20250.05000.05000.04000.04000.0400329,626
Feb 28, 20250.04500.05000.04500.04500.045051,200
Feb 27, 20250.05000.05000.04000.04000.0400527,000
Feb 26, 20250.04500.04500.04500.04500.045020,000
Feb 25, 20250.05000.05000.04500.05000.050042,000
Feb 24, 20250.05000.05000.05000.05000.05002,000
Feb 21, 20250.04000.04500.04000.04500.0450460,372
Feb 20, 20250.04500.04500.04500.04500.0450-
Feb 19, 20250.04000.04500.04000.04500.0450182,001
Feb 18, 20250.05000.05000.05000.05000.05001,000
Feb 14, 20250.05000.05000.05000.05000.05001,904
Feb 13, 20250.04500.04500.04500.04500.04501,128
Feb 12, 20250.05000.05000.05000.05000.0500-
Feb 11, 20250.04500.05000.04500.05000.0500135,800
Feb 10, 20250.05000.05000.04500.04500.0450171,000
Feb 7, 20250.05000.05000.05000.05000.050078,000
Feb 6, 20250.05000.05000.04500.04500.045048,500
Feb 5, 20250.05500.05500.05500.05500.0550-
Feb 4, 20250.05000.05500.05000.05500.055018,000
Feb 3, 20250.05000.05000.05000.05000.0500-
Jan 31, 20250.05000.05000.05000.05000.050010,295
Jan 30, 20250.05000.05000.05000.05000.050045,100
Jan 29, 20250.05000.05000.05000.05000.0500-
Jan 28, 20250.05500.05500.05000.05000.050040,000
Jan 27, 20250.06000.06000.06000.06000.0600-
Jan 24, 20250.05000.06000.05000.06000.060063,001
Jan 23, 20250.05500.05500.05500.05500.0550-
Jan 22, 20250.05500.05500.05500.05500.0550-
Jan 21, 20250.05500.05500.05500.05500.055034,200
Jan 20, 20250.05500.05500.05500.05500.055017,000
Jan 17, 20250.06000.06000.06000.06000.06001,500
Jan 16, 20250.06500.06500.06500.06500.0650-
Jan 15, 20250.06500.06500.06500.06500.0650-
Jan 14, 20250.06500.06500.06500.06500.06503,400
Jan 13, 20250.05500.05500.05000.05000.050031,000
Jan 10, 20250.05500.06000.05500.06000.0600112,000
Jan 9, 20250.05000.05000.05000.05000.0500-
Jan 8, 20250.05000.05000.05000.05000.050012,001
Jan 7, 20250.05000.05000.05000.05000.0500-
Jan 6, 20250.05000.05000.05000.05000.050017,001
Jan 3, 20250.04500.05500.04500.05500.0550179,000
Jan 2, 20250.05000.05000.05000.05000.05005,000
Dec 31, 20240.06000.06000.05000.05000.0500149,700
Dec 30, 20240.05000.06000.05000.06000.0600420,225
Dec 27, 20240.05000.05500.05000.05500.05506,000
Dec 24, 20240.05500.05500.05500.05500.0550-
Dec 23, 20240.05500.05500.05500.05500.0550-
Dec 20, 20240.05000.05500.05000.05500.055016,000
Dec 19, 20240.05000.05000.04500.05000.050076,000
Dec 18, 20240.05000.05000.05000.05000.050020,000
Dec 17, 20240.05000.05000.04500.04500.0450124,000
Dec 16, 20240.05000.05000.05000.05000.050085,000
Dec 13, 20240.05500.05500.05000.05000.0500272,666
Dec 12, 20240.05500.05500.05500.05500.0550560,001
Dec 11, 20240.05000.05500.05000.05500.0550157,000
Dec 10, 20240.05000.05000.05000.05000.0500150,000
Dec 9, 20240.05500.05500.05500.05500.0550103,001
Dec 6, 20240.05500.05500.05500.05500.055038,000
Dec 5, 20240.05500.05500.05500.05500.0550205,000
Dec 4, 20240.05500.05500.05500.05500.0550127,000
Dec 3, 20240.05500.05500.05500.05500.0550211,000
Dec 2, 20240.06000.06000.06000.06000.0600-
Nov 29, 20240.05500.06000.05500.06000.060038,400
Nov 28, 20240.06000.06000.06000.06000.0600-
Nov 27, 20240.06000.06000.06000.06000.0600-
Nov 26, 20240.06000.06000.06000.06000.060026,000
Nov 25, 20240.05500.05500.05500.05500.055018,000
Nov 22, 20240.06000.06000.06000.06000.0600115,576
Nov 21, 20240.06000.06000.06000.06000.0600153,000
Nov 20, 20240.06000.06500.06000.06500.065032,384
Nov 19, 20240.06000.07000.06000.06000.0600308,538
Nov 18, 20240.06500.06500.06500.06500.06507,000
Nov 15, 20240.06000.06000.06000.06000.060062,000
Nov 14, 20240.06500.06500.06000.06000.060077,000
Nov 13, 20240.06500.06500.06500.06500.0650-
Nov 12, 20240.06500.06500.06500.06500.065029,000
Nov 11, 20240.06000.07000.05500.07000.0700238,444
Nov 8, 20240.06000.06000.06000.06000.060021,000
Nov 7, 20240.06000.06000.06000.06000.060071,001
Nov 6, 20240.05500.05500.05500.05500.055040,001
Nov 5, 20240.05500.05500.05500.05500.055066,000
Nov 4, 20240.06000.06000.05500.05500.055094,000
Nov 1, 20240.06000.06000.06000.06000.0600120,001
Oct 31, 20240.06500.06500.06500.06500.065010,000
Oct 30, 20240.06000.06500.06000.06500.0650212,800
Oct 29, 20240.05500.06000.05000.05500.0550921,454
Oct 28, 20240.06000.06000.05000.05000.05001,423,068
Oct 25, 20240.06500.06500.06000.06000.0600175,000
Oct 24, 20240.06500.06500.06500.06500.06502,000
Oct 23, 20240.07000.07000.06500.06500.065042,000
Oct 22, 20240.07000.07000.06500.06500.0650258,004
Oct 21, 20240.07000.07500.07000.07000.070057,200
Oct 18, 20240.07500.07500.06500.06500.0650465,000
Oct 17, 20240.08500.08500.07500.08000.0800205,480
Oct 16, 20240.07000.09000.07000.08000.0800975,294
Oct 15, 20240.05500.07000.05500.07000.0700911,850
Oct 11, 20240.05000.05500.05000.05500.0550284,091
Oct 10, 20240.05500.05500.05500.05500.0550187,090
Oct 9, 20240.05500.05500.05500.05500.0550352,500
Oct 8, 20240.05500.06000.05500.05500.05503,201,674
Oct 7, 20240.05000.05000.05000.05000.050031,000
Oct 4, 20240.04500.05000.04500.05000.050019,500
Oct 3, 20240.04500.05000.04500.05000.050041,000
Oct 2, 20240.04500.05000.04500.05000.050038,000
Oct 1, 20240.05000.05000.05000.05000.0500-
Sep 30, 20240.05000.05000.05000.05000.050019,000
Sep 27, 20240.05000.05000.05000.05000.0500-
Sep 26, 20240.05000.05000.05000.05000.050029,000
Sep 25, 20240.04500.05000.04500.05000.0500408,000
Sep 24, 20240.05000.05000.05000.05000.0500-
Sep 23, 20240.05000.05000.05000.05000.0500109,500
Sep 20, 20240.05000.05000.05000.05000.050011,500
Sep 19, 20240.05000.05000.05000.05000.0500-
Sep 18, 20240.05000.05000.05000.05000.05005,000
Sep 17, 20240.05000.05000.05000.05000.0500-
Sep 16, 20240.05000.05000.05000.05000.05003,000
Sep 13, 20240.05000.05000.05000.05000.0500-
Sep 12, 20240.05000.05000.05000.05000.0500-
Sep 11, 20240.05000.05000.05000.05000.050022,500
Sep 10, 20240.05500.05500.05000.05000.050083,600
Sep 9, 20240.05500.05500.05500.05500.05502,000
Sep 6, 20240.05500.05500.05000.05000.050082,000
Sep 5, 20240.05000.05500.05000.05500.055028,000
Sep 4, 20240.05000.05500.05000.05500.055035,000
Sep 3, 20240.05000.05000.05000.05000.0500-
Aug 30, 20240.05000.05000.05000.05000.0500100,043
Aug 29, 20240.05500.05500.05500.05500.0550-
Aug 28, 20240.06000.06000.05500.05500.0550286,025
Aug 27, 20240.05000.05000.04500.04500.045036,000
Aug 26, 20240.05500.05500.05000.05000.0500143,000
Aug 23, 20240.05000.05500.05000.05500.055088,250
Aug 22, 20240.05000.05000.05000.05000.05008,500
Aug 21, 20240.06000.06000.05500.05500.055018,988
Aug 20, 20240.05500.06000.05500.06000.060032,250
Aug 19, 20240.05500.05500.05000.05000.050077,700
Aug 16, 20240.04500.05000.04500.05000.050016,312
Aug 15, 20240.05500.05500.05000.05000.0500111,300
Aug 14, 20240.04500.04500.04500.04500.045020,500
Aug 13, 20240.05500.05500.05500.05500.05506,755
Aug 12, 20240.05000.05000.05000.05000.0500-
Aug 9, 20240.05500.05500.04500.05000.050099,000
Aug 8, 20240.05000.05000.05000.05000.050049,000
Aug 7, 20240.05000.05500.05000.05500.055011,934
Aug 6, 20240.05000.05000.04500.05000.0500193,025
Aug 2, 20240.05000.05000.04500.04500.045072,000
Aug 1, 20240.06000.06000.06000.06000.06001,000
Jul 31, 20240.05500.06000.05500.06000.060026,970
Jul 30, 20240.05000.05500.05000.05500.0550122,161
Jul 29, 20240.05500.05500.05000.05500.0550228,000
Jul 26, 20240.05500.05500.05000.05500.055039,126
Jul 25, 20240.06000.06000.05500.05500.055080,000
Jul 24, 20240.06500.06500.06000.06000.0600239,142
Jul 23, 20240.07000.07000.06500.07000.070049,430
Jul 22, 20240.07000.07500.06500.07000.0700803,222
Jul 19, 20240.06500.06500.06500.06500.065010,000
Jul 18, 20240.07500.07500.07000.07000.070086,025
Jul 17, 20240.07500.07500.07000.07000.070012,000
Jul 16, 20240.08000.08000.06500.07000.0700103,297
Jul 15, 20240.08000.08000.07000.07500.0750137,738
Jul 12, 20240.07500.07500.07000.07000.0700207,894
Jul 11, 20240.07000.07000.07000.07000.070060,443
Jul 10, 20240.07000.07000.07000.07000.070044,128
Jul 9, 20240.06500.07500.06500.07500.075087,000
Jul 8, 20240.06500.06500.06000.06000.0600107,914
Jul 5, 20240.07000.07000.06500.06500.0650124,000
Jul 4, 20240.06500.07000.06500.07000.0700291,000
Jul 3, 20240.06000.06000.06000.06000.0600205,000
Jul 2, 20240.06500.06500.06500.06500.065023,047
Jun 28, 20240.05500.06000.05500.06000.0600480,000
Jun 27, 20240.05500.05500.05500.05500.0550214,000
Jun 26, 20240.05500.05500.05000.05500.0550266,000
Jun 25, 20240.05000.05000.05000.05000.0500-
Jun 24, 20240.05500.05500.05000.05000.050062,000
Jun 21, 20240.05500.05500.05500.05500.0550-
Jun 20, 20240.05500.05500.05500.05500.05503,000
Jun 19, 20240.05500.05500.05500.05500.05506,000
Jun 18, 20240.05500.05500.05500.05500.055011,000
Jun 17, 20240.05000.05000.05000.05000.05001,000,000
Jun 14, 20240.05000.05000.05000.05000.0500-
Jun 13, 20240.05000.05000.04500.05000.05001,904,000
Jun 12, 20240.05000.05000.05000.05000.0500-
Jun 11, 20240.05000.05000.05000.05000.050040,000
Jun 10, 20240.05000.05000.05000.05000.050059,000
Jun 7, 20240.05000.05000.05000.05000.0500-
Jun 6, 20240.05000.05000.05000.05000.0500288,000
Jun 5, 20240.05500.05500.05000.05000.050063,000
Jun 4, 20240.05500.05500.05500.05500.055080,000
Jun 3, 20240.05500.06000.05500.05500.0550216,000
May 31, 20240.05000.05000.05000.05000.050050,000
May 30, 20240.04500.04500.04500.04500.045011,250
May 29, 20240.05500.05500.05500.05500.0550-
May 28, 20240.05000.05500.05000.05500.055011,500
May 27, 20240.06000.06000.06000.06000.0600-
May 24, 20240.06000.06000.05500.06000.060054,000
May 23, 20240.06000.06000.06000.06000.0600-
May 22, 20240.05500.06000.05500.06000.0600104,000
May 21, 20240.04000.04000.04000.04000.04002,379
May 17, 20240.05500.05500.05500.05500.0550-
May 16, 20240.05500.05500.05500.05500.0550-
May 15, 20240.05500.05500.05500.05500.0550-
May 14, 20240.05500.05500.05500.05500.0550-
May 13, 20240.05500.05500.05500.05500.0550-
May 10, 20240.05500.05500.05500.05500.0550-
May 9, 20240.05500.05500.05500.05500.0550-
May 8, 20240.05000.06000.05000.05500.0550178,526
May 7, 20240.05000.05000.05000.05000.0500-
May 6, 20240.04500.05000.04500.05000.050020,000
May 3, 20240.05000.05000.04000.04000.040031,000
May 2, 20240.04500.04500.04500.04500.045047,000
May 1, 20240.04000.04000.04000.04000.0400-
Apr 30, 20240.04000.04000.04000.04000.04003,000
Apr 29, 20240.04000.04000.04000.04000.040035,000
Apr 26, 20240.04000.04500.04000.04500.0450392,000
Apr 25, 20240.05000.05000.05000.05000.050010,000

Related Tickers

AGLD.V Austral Gold Limited
0.0450
0.00%
 
CLLEF Challenger Gold Limited
0.0410
0.00%
 
MFL.V MAWSON FINLAND LIMITED
2.5000
+0.81%
 
AHNR Athena Gold Corporation
0.0500
0.00%
 
DNRSF Denarius Metals Corp.
0.4381
0.00%
 
HGLD Patagonia Gold Corp.
0.0550
0.00%
 
LG.V Lahontan Gold Corp.
0.0500
0.00%
 
DMET.NE Denarius Metals Corp.
0.6700
-2.90%
 
MRZ.V Mirasol Resources Ltd.
0.3750
0.00%
 
ASTR.V Astra Exploration Inc.
0.2600
+4.00%