ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,062.00
      -0.10%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      66,580.23
      -0.54%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSXV
      6. Highgold Mining Inc (HIGH)

      7. Highgold Mining Inc (HIGH) Historical

      HIGH Highgold Mining Inc

      0.52
      0.025 (5.05%)
      May 17 2024 - Closed
      Delayed by 15 minutes

      HIGH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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 0.01 3.33% 0.315 0.335 0.305 39,200
      Apr 26 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0
      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
      Mar 12 2024 0.28 -0.015 -5.08% 0.29 0.29 0.28 15,638
      Mar 11 2024 0.295 0.00 0.00% 0.305 0.305 0.295 4,645
      Mar 08 2024 0.295 0.015 5.36% 0.29 0.30 0.29 48,910
      Mar 07 2024 0.28 -0.01 -3.45% 0.29 0.29 0.28 5,189
      Mar 06 2024 0.29 0.03 11.54% 0.255 0.295 0.255 106,966
      Mar 05 2024 0.26 0.015 6.12% 0.26 0.27 0.26 113,500
      Mar 04 2024 0.245 0.00 0.00% 0.23 0.30 0.23 166,767
      Mar 01 2024 0.245 0.015 6.52% 0.245 0.245 0.22 89,736
      Feb 29 2024 0.23 0.005 2.22% 0.24 0.24 0.23 32,851
      Feb 28 2024 0.225 0.005 2.27% 0.22 0.24 0.205 112,300
      Feb 27 2024 0.22 -0.005 -2.22% 0.235 0.235 0.215 13,000
      Feb 26 2024 0.225 0.00 0.00% 0.22 0.225 0.22 2,500
      Feb 23 2024 0.225 0.00 0.00% 0.225 0.23 0.225 89,936
      Feb 22 2024 0.225 -0.015 -6.25% 0.24 0.24 0.215 77,186
      Feb 21 2024 0.24 0.005 2.13% 0.235 0.24 0.235 94,786
      Feb 20 2024 0.235 -0.03 -11.32% 0.24 0.24 0.23 85,220

      Your Recent History

      TSXV
      HIGH
      Highgold Mining
      COIN
      SPPBTC
      NASDAQ
      KBLM
      KBL Merger Corporation IV
      CSE
      RUU
      Refined Energy
      LSE
      ARGS
      3x Ark Genomic
      BINA
      ZECUSDT
      Zcash
      NASDAQ
      SLM
      SLM
      COIN
      BTCPGBP
      COIN
      EZYUSD
      USOTC
      BDNNY
      Boliden AB (PK)
      NASDAQ
      ZILG
      COIN
      TRIGUSD
      TSX
      NGEX
      NGex Minerals
      NYSE
      FPO.PRACL
      First Potomac Realty Trust
      NASDAQ
      HSTXV
      NASDAQ
      HLP
      Hongil
      Delayed Upgrade Clock