Horizon Copper Corp. (TSXV:HCU)
Canada
· Delayed Price · Currency is CAD 1.100
-0.100 (-8.33%)
May 12, 2025, 3:56 PM EDT
Horizon Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.05 | 1.20 | 1.05 | 1.20 | 1.20 | 16.50% | 2,100 |
| May 8, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 4.04% | 5,500 |
| May 7, 2025 | 1.14 | 1.14 | 0.99 | 0.99 | 0.99 | -13.16% | 73,900 |
| May 6, 2025 | 1.04 | 1.25 | 1.01 | 1.14 | 1.14 | 7.55% | 61,200 |
| May 5, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 1,200 |
| May 2, 2025 | 1.17 | 1.17 | 1.07 | 1.08 | 1.08 | -3.57% | 9,000 |
| May 1, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 501 |
| Apr 30, 2025 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 7.62% | 1,700 |
| Apr 29, 2025 | 1.09 | 1.09 | 0.96 | 1.05 | 1.05 | -7.89% | 32,300 |
| Apr 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 700 |
| Apr 25, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -6.78% | 900 |
| Apr 24, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | 3.51% | 1,100 |
| Apr 23, 2025 | 1.13 | 1.14 | 1.05 | 1.14 | 1.14 | 2.70% | 10,200 |
| Apr 22, 2025 | 1.10 | 1.15 | 1.01 | 1.11 | 1.11 | -4.31% | 13,600 |
| Apr 21, 2025 | 1.10 | 1.16 | 0.96 | 1.16 | 1.16 | 9.43% | 10,810 |
| Apr 17, 2025 | 1.11 | 1.11 | 1.02 | 1.06 | 1.06 | 1.92% | 21,100 |
| Apr 16, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -8.77% | 18,100 |
| Apr 15, 2025 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 7.55% | 3,301 |
| Apr 14, 2025 | 1.00 | 1.06 | 0.99 | 1.06 | 1.06 | 1.92% | 24,100 |
| Apr 11, 2025 | 1.06 | 1.06 | 0.99 | 1.04 | 1.04 | 4.00% | 41,100 |
| Apr 10, 2025 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | -4.76% | 39,400 |
| Apr 9, 2025 | 0.96 | 1.05 | 0.89 | 1.05 | 1.05 | 8.25% | 22,504 |
| Apr 8, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 26,700 |
| Apr 7, 2025 | 1.07 | 1.07 | 0.95 | 1.00 | 1.00 | - | 6,400 |
| Apr 4, 2025 | 1.10 | 1.10 | 0.88 | 1.00 | 1.00 | -10.71% | 35,820 |
| Apr 3, 2025 | 1.10 | 1.21 | 1.10 | 1.12 | 1.12 | -6.67% | 18,200 |
| Apr 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,000 |
| Apr 1, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 7.14% | 30,700 |
| Mar 31, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 2,100 |
| Mar 28, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -3.45% | 36,100 |
| Mar 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 20,500 |
| Mar 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 500 |
| Mar 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 82,000 |
| Mar 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 3,300 |
| Mar 21, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.50% | 13,500 |
| Mar 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10,720 |
| Mar 19, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | -6.25% | 52,100 |
| Mar 18, 2025 | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | 6.67% | 20,500 |
| Mar 17, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 16,500 |
| Mar 14, 2025 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | -4.00% | 4,200 |
| Mar 13, 2025 | 1.19 | 1.28 | 1.19 | 1.25 | 1.25 | 5.04% | 4,400 |
| Mar 12, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 20,000 |
| Mar 11, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 7.27% | 1,417 |
| Mar 10, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -8.33% | 10,500 |
| Mar 7, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | - | 9,500 |
| Mar 6, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | -3.23% | 10,300 |
| Mar 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 4, 2025 | 1.20 | 1.24 | 1.10 | 1.24 | 1.24 | 2.48% | 15,200 |
| Mar 3, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 9,300 |
| Feb 28, 2025 | 1.24 | 1.25 | 1.15 | 1.21 | 1.21 | -0.82% | 11,300 |