Heritage Mining Ltd. (HML.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 02:33PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 28,000 |
| 29 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,000 |
| 26 Apr 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 392,000 |
| 25 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 24 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 63,000 |
| 23 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 22 Apr 2024 | 0.0500 | 0.0500 | 0.0350 | 0.0450 | 0.0450 | 69,440 |
| 19 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 87,000 |
| 18 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 17 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 16 Apr 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 64,000 |
| 15 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,000 |
| 12 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
| 11 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| 10 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 |
| 09 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 928,000 |
| 08 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 05 Apr 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 132,000 |
| 04 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 53,000 |
| 03 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 213,000 |
| 02 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,000 |
| 01 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 68,500 |
| 28 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 27 Mar 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 148,000 |
| 26 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 25 Mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 1,120,000 |
| 22 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,000 |
| 21 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 234,000 |
| 20 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 19 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 18 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
| 15 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,000 |
| 14 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,000 |
| 13 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 12 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 |
| 11 Mar 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 277,700 |
| 08 Mar 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 221,246 |
| 07 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 06 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 295,000 |
| 05 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,000 |
| 04 Mar 2024 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | 0.0300 | 144,100 |
| 01 Mar 2024 | 0.0500 | 0.0700 | 0.0450 | 0.0500 | 0.0500 | 157,025 |
| 29 Feb 2024 | 0.0300 | 0.0450 | 0.0300 | 0.0400 | 0.0400 | 98,000 |
| 28 Feb 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 70,500 |
| 27 Feb 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 64,488 |
| 26 Feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 92,488 |
| 23 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,000 |
| 22 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| 21 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 54,000 |
| 20 Feb 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 205,000 |
| 16 Feb 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 77,500 |
| 15 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 28,000 |
| 14 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 268,000 |
| 13 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 35,000 |
| 12 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| 09 Feb 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 22,140 |
| 08 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| 07 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 |
| 06 Feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 116,000 |
| 05 Feb 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 214,000 |
| 02 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 80,500 |
| 01 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
| 31 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,000 |
| 30 Jan 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 43,000 |
| 29 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 |
| 26 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 54,000 |
| 25 Jan 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 390,000 |
| 24 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| 23 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
| 22 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,000 |
| 19 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
| 18 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 17 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 73,000 |
| 16 Jan 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 137,500 |
| 15 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
| 12 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
| 11 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 10 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 09 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,000 |
| 08 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 101,500 |
| 05 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 36,000 |
| 04 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
| 03 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 39,000 |
| 02 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
| 29 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 28 Dec 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
| 27 Dec 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 387,000 |
| 22 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 339,000 |
| 21 Dec 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 311,000 |
| 20 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| 19 Dec 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 33,500 |
| 18 Dec 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 81,000 |
| 15 Dec 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 320,000 |
| 14 Dec 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 83,000 |
| 13 Dec 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 250,000 |
| 12 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 51,000 |
| 08 Dec 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 135,000 |
| 07 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,000 |
| 06 Dec 2023 | 0.0450 | 0.0750 | 0.0450 | 0.0500 | 0.0500 | 1,620,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.