Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Highgold Mining Inc (HIGH)
Highgold Mining Inc (HIGH) Historical

HIGH Highgold Mining Inc

0.63

0.02 (3.28%)

Jun 10 2024 - Closed

Delayed by 15 minutes

HIGH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	0.61	0.00	0.00%	0.61	0.61	0.61	0
Jun 07 2024	0.61	0.00	0.00%	0.58	0.61	0.58	8,000
Jun 06 2024	0.61	-0.04	-6.15%	0.62	0.62	0.61	68,500
Jun 05 2024	0.65	0.07	12.07%	0.59	0.65	0.57	93,715
Jun 04 2024	0.58	-0.04	-6.45%	0.60	0.61	0.58	52,474
Jun 03 2024	0.62	0.03	5.08%	0.57	0.62	0.57	117,610
May 31 2024	0.59	-0.02	-3.28%	0.60	0.61	0.59	88,600
May 30 2024	0.61	0.02	3.39%	0.58	0.61	0.58	62,270
May 29 2024	0.59	0.03	5.36%	0.58	0.60	0.58	112,218
May 28 2024	0.56	0.06	12.00%	0.51	0.60	0.51	1,151,489
May 27 2024	0.50	0.00	0.00%	0.51	0.51	0.50	19,188
May 24 2024	0.50	-0.03	-5.66%	0.53	0.53	0.50	171,300
May 23 2024	0.53	0.00	0.00%	0.53	0.53	0.52	373,000
May 22 2024	0.53	0.00	0.00%	0.52	0.54	0.52	163,200
May 21 2024	0.53	0.01	1.92%	0.51	0.55	0.51	858,164
May 17 2024	0.52	0.025	5.05%	0.49	0.52	0.49	387,785
May 16 2024	0.495	0.015	3.13%	0.47	0.51	0.47	228,765
May 15 2024	0.48	0.005	1.05%	0.465	0.485	0.465	326,507
May 14 2024	0.475	0.02	4.40%	0.44	0.475	0.44	2,989,019
May 13 2024	0.455	-0.005	-1.09%	0.4625	0.47	0.44	252,803
May 10 2024	0.46	0.00	0.00%	0.46	0.465	0.455	389,716
May 09 2024	0.46	0.005	1.10%	0.46	0.47	0.455	762,732
May 08 2024	0.455	-0.01	-2.15%	0.465	0.465	0.455	483,310
May 07 2024	0.465	0.00	0.00%	0.46	0.47	0.46	1,280,000
May 06 2024	0.465	0.005	1.09%	0.465	0.48	0.465	671,800
May 03 2024	0.46	-0.01	-2.13%	0.46	0.47	0.455	867,207
May 02 2024	0.47	0.155	49.21%	0.455	0.485	0.425	7,069,729
May 01 2024	0.315	-0.01	-3.08%	0.325	0.33	0.30	67,500
Apr 30 2024	0.325	0.015	4.84%	0.305	0.33	0.305	21,169
Apr 29 2024	0.31	0.02	6.90%	0.315	0.335	0.305	39,200
Apr 26 2024	0.29	-0.01	-3.33%	0.305	0.305	0.29	76,730
Apr 25 2024	0.30	-0.015	-4.76%	0.295	0.30	0.29	8,150
Apr 24 2024	0.315	0.02	6.78%	0.305	0.315	0.305	21,240
Apr 23 2024	0.295	0.00	0.00%	0.295	0.295	0.295	0
Apr 22 2024	0.295	-0.01	-3.28%	0.295	0.295	0.295	13,500
Apr 19 2024	0.305	-0.005	-1.61%	0.31	0.31	0.30	35,500
Apr 18 2024	0.31	-0.02	-6.06%	0.33	0.33	0.31	19,000
Apr 17 2024	0.33	-0.02	-5.71%	0.35	0.35	0.33	31,660
Apr 16 2024	0.35	0.01	2.94%	0.33	0.35	0.33	229,599
Apr 15 2024	0.34	0.01	3.03%	0.33	0.35	0.315	120,450
Apr 12 2024	0.33	0.00	0.00%	0.33	0.335	0.33	45,000
Apr 11 2024	0.33	0.01	3.13%	0.33	0.33	0.33	88,499
Apr 10 2024	0.32	-0.02	-5.88%	0.32	0.32	0.32	500
Apr 09 2024	0.34	0.00	0.00%	0.32	0.355	0.32	32,570
Apr 08 2024	0.34	-0.01	-2.86%	0.345	0.36	0.34	46,383
Apr 05 2024	0.35	0.005	1.45%	0.34	0.35	0.33	147,664
Apr 04 2024	0.345	-0.005	-1.43%	0.34	0.35	0.33	49,550
Apr 03 2024	0.35	-0.005	-1.41%	0.35	0.35	0.35	63,084
Apr 02 2024	0.355	0.015	4.41%	0.365	0.365	0.35	72,500
Apr 01 2024	0.34	0.04	13.33%	0.32	0.36	0.31	189,252
Mar 28 2024	0.30	0.025	9.09%	0.28	0.30	0.28	52,567
Mar 27 2024	0.275	0.015	5.77%	0.27	0.275	0.255	82,500
Mar 26 2024	0.26	-0.015	-5.45%	0.275	0.275	0.255	194,000
Mar 25 2024	0.275	0.005	1.85%	0.265	0.275	0.265	9,550
Mar 22 2024	0.27	0.00	0.00%	0.27	0.27	0.27	18,500
Mar 21 2024	0.27	0.00	0.00%	0.28	0.285	0.27	44,900
Mar 20 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0
Mar 19 2024	0.27	-0.01	-3.57%	0.285	0.285	0.27	56,700
Mar 18 2024	0.28	-0.01	-3.45%	0.28	0.285	0.28	120,750
Mar 15 2024	0.29	-0.01	-3.33%	0.29	0.29	0.29	12,000
Mar 14 2024	0.30	0.02	7.14%	0.28	0.30	0.28	48,025
Mar 13 2024	0.28	0.00	0.00%	0.28	0.28	0.26	31,220

Highgold Mining

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions