High Arctic Overseas Holdings Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-08-05 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 1,772 |
| 2025-08-01 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 8,786 |
| 2025-07-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2025-07-30 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 16,546 |
| 2025-07-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 400 |
| 2025-07-28 | 1.140 | 1.160 | 1.140 | 1.140 | 1.140 | 16,527 |
| 2025-07-25 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,600 |
| 2025-07-24 | 1.130 | 1.150 | 1.130 | 1.130 | 1.130 | 5,000 |
| 2025-07-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 4,525 |
| 2025-07-22 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-07-21 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 650 |
| 2025-07-18 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 727 |
| 2025-07-17 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 1,150 |
| 2025-07-16 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 10,000 |
| 2025-07-15 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 12,443 |
| 2025-07-14 | 1.100 | 1.150 | 1.100 | 1.110 | 1.110 | 3,150 |
| 2025-07-11 | 1.120 | 1.130 | 1.060 | 1.060 | 1.060 | 6,400 |
| 2025-07-10 | 1.160 | 1.160 | 1.120 | 1.160 | 1.160 | 1,844 |
| 2025-07-09 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 2,525 |
| 2025-07-08 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 25,558 |
| 2025-07-07 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 18,803 |
| 2025-07-04 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 12,500 |
| 2025-07-03 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 2,500 |
| 2025-07-02 | 1.050 | 1.050 | 0.990 | 1.040 | 1.040 | 5,814 |
| 2025-06-30 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 1,350 |
| 2025-06-27 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 750 |
| 2025-06-26 | 1.020 | 1.030 | 1.010 | 1.030 | 1.030 | 12,530 |
| 2025-06-25 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 8,100 |
| 2025-06-24 | 1.030 | 1.040 | 1.020 | 1.020 | 1.020 | 3,300 |
| 2025-06-23 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 2,325 |
| 2025-06-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-06-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 3,200 |
| 2025-06-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 200 |
| 2025-06-17 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,700 |
| 2025-06-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,800 |
| 2025-06-13 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 525 |
| 2025-06-12 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,917 |
| 2025-06-11 | 1.020 | 1.090 | 1.020 | 1.020 | 1.020 | 4,300 |
| 2025-06-10 | 1.050 | 1.090 | 1.050 | 1.070 | 1.070 | 5,900 |
| 2025-06-09 | 1.090 | 1.090 | 1.020 | 1.020 | 1.020 | 3,700 |
| 2025-06-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-06-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 550 |
| 2025-06-04 | 1.070 | 1.070 | 1.030 | 1.030 | 1.030 | 16,800 |
| 2025-06-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10,300 |
| 2025-06-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-05-30 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-05-29 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-05-28 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,200 |
| 2025-05-27 | 1.060 | 1.100 | 1.060 | 1.070 | 1.070 | 14,150 |
| 2025-05-26 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-05-23 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 3,000 |
| 2025-05-22 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 22,850 |
| 2025-05-21 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 1,050 |
| 2025-05-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 300 |
| 2025-05-16 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 4,444 |
| 2025-05-15 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-05-14 | 1.050 | 1.080 | 1.020 | 1.080 | 1.080 | 11,000 |
| 2025-05-13 | 1.030 | 1.060 | 1.020 | 1.020 | 1.020 | 100,400 |
| 2025-05-12 | 1.020 | 1.070 | 1.010 | 1.010 | 1.010 | 23,504 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.