TSXV - Delayed Quote CAD

Halcones Precious Metals Corp. (HPM.V)

Compare
0.0500
0.0000
(0.00%)
At close: January 10 at 2:46:40 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0500 0.0500 0.0500 0.0500 0.0500 610,000
Jan 9, 2025 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 8, 2025 0.0450 0.0550 0.0450 0.0500 0.0500 422,000
Jan 7, 2025 0.0450 0.0450 0.0450 0.0450 0.0450 12,000
Jan 6, 2025 0.0500 0.0550 0.0500 0.0500 0.0500 377,074
Jan 3, 2025 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 2, 2025 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Oct 24, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 30,000
Oct 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 24,000
Oct 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 21, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 208,000
Oct 18, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 29,111
Oct 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 129,150
Oct 16, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 14,750
Oct 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 130,000
Oct 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 522,000
Oct 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 200,000
Oct 9, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 815,000
Oct 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,300,000
Oct 7, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 4,000
Oct 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Sep 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 179,000
Sep 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Sep 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Sep 25, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 9,500
Sep 24, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 23, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 102,000
Sep 20, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 122,000
Sep 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 135,500
Sep 17, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 145,000
Sep 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 13, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 76,000
Sep 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 9,000
Sep 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Sep 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Sep 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 200,000
Aug 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 17,790
Aug 28, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 137,000
Aug 27, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 415,000
Aug 26, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 35,000
Aug 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Aug 22, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 431,000
Aug 21, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 32,471
Aug 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 15, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 470,000
Aug 14, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 534,000
Aug 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 246,000
Aug 12, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 201,000
Aug 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 287,000
Aug 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 162,000
Aug 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 584,000
Aug 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 409,000
Aug 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,440,000
Aug 1, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 145,000
Jul 31, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 170,000
Jul 30, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 976,408
Jul 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Jul 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Jul 24, 2024 0.0300 0.0400 0.0300 0.0350 0.0350 430,000
Jul 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 301,379
Jul 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jul 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jul 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 42,000
Jul 15, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 110,000
Jul 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 30,000
Jul 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 363,000
Jul 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 275,000
Jul 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 105,000
Jul 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 32,000
Jul 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 218,000
Jul 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 210,000
Jun 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Jun 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 190,000
Jun 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,025
Jun 25, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 130,000
Jun 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,451,000
Jun 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 20, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 104,000
Jun 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 45,000
Jun 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 266,000
Jun 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Jun 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 266,000
Jun 11, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 878,000
Jun 10, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 424,000
Jun 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 250,500
Jun 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 812,000
Jun 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 31, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 10,000
May 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 120,000
May 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 50,000
May 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 93,000
May 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 110,000
May 21, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 604,700
May 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
May 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 15, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 729,000
May 14, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 502,000
May 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 13,700
May 10, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 382,000
May 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
May 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
May 7, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 765,000
May 6, 2024 0.0200 0.0350 0.0200 0.0350 0.0350 1,988,000
May 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 440,000
May 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 461,000
May 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 242,000
Apr 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 7,000
Apr 22, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 37,000
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 18, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 156,000
Apr 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 7,000
Apr 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 368,000
Mar 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 4,000
Mar 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 162,000
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
Mar 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 86,000
Mar 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,053
Feb 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 26, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 155,000
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 240,000
Feb 14, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 13, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 31, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 42,000
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 827,000
Jan 24, 2024 0.0350 0.0350 0.0250 0.0250 0.0250 75,000
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 22, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 110,000
Jan 19, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 132,000
Jan 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 17, 2024 0.0500 0.0500 0.0350 0.0350 0.0350 211,000
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 14,000
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 140,000
Jan 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 93,000

Related Tickers

WMS.V Western Metallica Resources Corp.
0.0250
0.00%
 
CANX.V CANEX Metals Inc.
0.0400
0.00%
 
WGF.V Wescan Goldfields Inc.
0.0400
0.00%
 
CGLCF Cassiar Gold Corp.
0.1370
0.00%
 
SXL.V Slam Exploration Ltd.
0.0400
+33.33%
 
ASE.CN Asante Gold Corporation
1.0100
-0.98%
 
ELRRF Eloro Resources Ltd.
0.6500
+1.48%
 
TBK.V Trailbreaker Resources Ltd.
0.3100
+12.73%
 
LN.TO Loncor Gold Inc.
0.6000
+1.69%
 
UGD.V Unigold Inc.
0.0850
-10.53%