Halcones Precious Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.030	0.030	0.030	0.030	0.030	0
2026-07-20	0.030	0.030	0.030	0.030	0.030	667,000
2026-07-17	0.035	0.035	0.035	0.035	0.035	140,253
2026-07-16	0.035	0.035	0.035	0.035	0.035	66,000
2026-07-15	0.030	0.030	0.030	0.030	0.030	149,000
2026-07-14	0.030	0.030	0.030	0.030	0.030	125,000
2026-07-13	0.025	0.025	0.025	0.025	0.025	0
2026-07-10	0.025	0.025	0.025	0.025	0.025	0
2026-07-09	0.025	0.025	0.025	0.025	0.025	71,000
2026-07-08	0.025	0.025	0.025	0.025	0.025	1,045,000
2026-07-07	0.030	0.030	0.030	0.030	0.030	5,000
2026-07-06	0.030	0.030	0.030	0.030	0.030	0
2026-07-03	0.030	0.030	0.030	0.030	0.030	16,473
2026-07-02	0.025	0.025	0.025	0.025	0.025	0
2026-06-30	0.025	0.025	0.025	0.025	0.025	889,000
2026-06-29	0.025	0.030	0.025	0.025	0.025	840,790
2026-06-26	0.030	0.030	0.030	0.030	0.030	0
2026-06-25	0.030	0.030	0.030	0.030	0.030	1,000
2026-06-24	0.030	0.030	0.030	0.030	0.030	0
2026-06-23	0.030	0.030	0.030	0.030	0.030	19,878
2026-06-22	0.030	0.030	0.030	0.030	0.030	0
2026-06-19	0.030	0.030	0.030	0.030	0.030	258,000
2026-06-18	0.035	0.035	0.035	0.035	0.035	500,143
2026-06-17	0.030	0.035	0.030	0.035	0.035	359,000
2026-06-16	0.035	0.035	0.035	0.035	0.035	267,883
2026-06-15	0.040	0.040	0.040	0.040	0.040	5,126
2026-06-12	0.035	0.035	0.035	0.035	0.035	0
2026-06-11	0.035	0.035	0.035	0.035	0.035	0
2026-06-10	0.035	0.035	0.035	0.035	0.035	609,000
2026-06-09	0.035	0.035	0.035	0.035	0.035	80,201
2026-06-08	0.035	0.035	0.035	0.035	0.035	173,000
2026-06-05	0.040	0.040	0.040	0.040	0.040	254,000
2026-06-04	0.040	0.040	0.040	0.040	0.040	118,500
2026-06-03	0.040	0.040	0.040	0.040	0.040	113,030
2026-06-02	0.040	0.040	0.040	0.040	0.040	3,850
2026-06-01	0.045	0.045	0.040	0.040	0.040	288,236
2026-05-29	0.040	0.040	0.040	0.040	0.040	0
2026-05-28	0.045	0.045	0.040	0.040	0.040	115,000
2026-05-27	0.050	0.050	0.045	0.045	0.045	47,801
2026-05-26	0.050	0.050	0.050	0.050	0.050	40,720
2026-05-25	0.050	0.050	0.050	0.050	0.050	50,957
2026-05-22	0.045	0.045	0.045	0.045	0.045	397,063
2026-05-21	0.040	0.040	0.040	0.040	0.040	0
2026-05-20	0.040	0.040	0.040	0.040	0.040	0
2026-05-19	0.040	0.040	0.040	0.040	0.040	24,400
2026-05-15	0.040	0.040	0.040	0.040	0.040	600,000
2026-05-14	0.045	0.045	0.045	0.045	0.045	1,000
2026-05-13	0.040	0.045	0.040	0.045	0.045	695,830
2026-05-12	0.040	0.045	0.040	0.045	0.045	107,000
2026-05-11	0.040	0.040	0.040	0.040	0.040	150,000
2026-05-08	0.040	0.040	0.040	0.040	0.040	482,217
2026-05-07	0.040	0.040	0.040	0.040	0.040	28,000
2026-05-06	0.050	0.050	0.045	0.045	0.045	13,125
2026-05-05	0.040	0.040	0.040	0.040	0.040	0
2026-05-04	0.040	0.040	0.040	0.040	0.040	126,200
2026-05-01	0.040	0.040	0.040	0.040	0.040	96,000
2026-04-30	0.040	0.040	0.040	0.040	0.040	70,471
2026-04-29	0.040	0.040	0.040	0.040	0.040	42,301
2026-04-28	0.040	0.040	0.040	0.040	0.040	0
2026-04-27	0.040	0.040	0.040	0.040	0.040	15,000

← NewerPage 2 of 17 · 1,020 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.