Halcones Precious Metals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.035	0.040	0.035	0.040	0.040	431,000
2024-08-21	0.035	0.035	0.035	0.035	0.035	0
2024-08-20	0.035	0.035	0.035	0.035	0.035	32,471
2024-08-19	0.040	0.040	0.040	0.040	0.040	0
2024-08-16	0.040	0.040	0.040	0.040	0.040	0
2024-08-15	0.035	0.040	0.035	0.040	0.040	470,000
2024-08-14	0.035	0.035	0.035	0.035	0.035	534,000
2024-08-13	0.030	0.030	0.030	0.030	0.030	246,000
2024-08-12	0.035	0.035	0.030	0.035	0.035	201,000
2024-08-09	0.030	0.030	0.030	0.030	0.030	287,000
2024-08-08	0.035	0.035	0.035	0.035	0.035	162,000
2024-08-07	0.035	0.035	0.035	0.035	0.035	584,000
2024-08-06	0.030	0.030	0.030	0.030	0.030	409,000
2024-08-02	0.030	0.030	0.030	0.030	0.030	1,440,000
2024-08-01	0.040	0.040	0.030	0.030	0.030	145,000
2024-07-31	0.040	0.040	0.035	0.040	0.040	170,000
2024-07-30	0.045	0.045	0.040	0.045	0.045	976,408
2024-07-29	0.040	0.040	0.040	0.040	0.040	15,000
2024-07-26	0.040	0.040	0.040	0.040	0.040	0
2024-07-25	0.040	0.040	0.040	0.040	0.040	50,000
2024-07-24	0.030	0.040	0.030	0.035	0.035	430,000
2024-07-23	0.030	0.030	0.030	0.030	0.030	301,379
2024-07-22	0.040	0.040	0.040	0.040	0.040	0
2024-07-19	0.040	0.040	0.040	0.040	0.040	1,000
2024-07-18	0.040	0.040	0.040	0.040	0.040	10,000
2024-07-17	0.030	0.030	0.030	0.030	0.030	0
2024-07-16	0.030	0.030	0.030	0.030	0.030	42,000
2024-07-15	0.035	0.040	0.035	0.040	0.040	110,000
2024-07-12	0.035	0.035	0.035	0.035	0.035	30,000
2024-07-11	0.030	0.030	0.030	0.030	0.030	0
2024-07-10	0.030	0.030	0.030	0.030	0.030	0
2024-07-09	0.030	0.030	0.030	0.030	0.030	363,000
2024-07-08	0.030	0.030	0.030	0.030	0.030	275,000
2024-07-05	0.030	0.030	0.030	0.030	0.030	105,000
2024-07-04	0.025	0.025	0.025	0.025	0.025	32,000
2024-07-03	0.025	0.025	0.025	0.025	0.025	218,000
2024-07-02	0.025	0.025	0.025	0.025	0.025	210,000
2024-06-28	0.025	0.025	0.025	0.025	0.025	100,000
2024-06-27	0.025	0.025	0.025	0.025	0.025	190,000
2024-06-26	0.020	0.020	0.020	0.020	0.020	1,025
2024-06-25	0.030	0.030	0.025	0.025	0.025	130,000
2024-06-24	0.025	0.025	0.025	0.025	0.025	2,451,000
2024-06-21	0.020	0.020	0.020	0.020	0.020	0
2024-06-20	0.025	0.025	0.020	0.020	0.020	104,000
2024-06-19	0.020	0.020	0.020	0.020	0.020	0
2024-06-18	0.020	0.020	0.020	0.020	0.020	45,000
2024-06-17	0.025	0.025	0.025	0.025	0.025	0
2024-06-14	0.025	0.025	0.025	0.025	0.025	266,000
2024-06-13	0.025	0.025	0.025	0.025	0.025	50,000
2024-06-12	0.025	0.025	0.025	0.025	0.025	266,000
2024-06-11	0.020	0.025	0.020	0.025	0.025	878,000
2024-06-10	0.030	0.030	0.020	0.020	0.020	424,000
2024-06-07	0.025	0.025	0.025	0.025	0.025	250,500
2024-06-06	0.030	0.030	0.030	0.030	0.030	0
2024-06-05	0.030	0.030	0.030	0.030	0.030	0
2024-06-04	0.030	0.030	0.030	0.030	0.030	812,000
2024-06-03	0.035	0.035	0.035	0.035	0.035	0
2024-05-31	0.035	0.035	0.035	0.035	0.035	0
2024-05-30	0.035	0.035	0.035	0.035	0.035	0
2024-05-29	0.035	0.035	0.035	0.035	0.035	10,000

← NewerPage 10 of 18 · 1,021 trading daysOlder →

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.