Advertisement
U.S. Markets closed
S&P Futures
5,886.00 -10.25 (-0.17%) Dow Futures
43,114.00 -63.00 (-0.15%) Nasdaq Futures
20,470.25 -49.25 (-0.24%) Russell 2000 Futures
2,248.40 -7.10 (-0.31%) Crude Oil
70.27 -0.29 (-0.41%) Gold
2,742.10 +3.20 (+0.12%)
Harvest Gold Corporation (HVG.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 02:34PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
| Oct 18, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 53,800 |
| Oct 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,300 |
| Oct 16, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 8,000 |
| Oct 15, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 30,000 |
| Oct 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 93,000 |
| Oct 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,600 |
| Oct 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| Oct 08, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 75,000 |
| Oct 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,800 |
| Oct 04, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 39,000 |
| Oct 03, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 8,000 |
| Oct 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| Oct 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Sep 30, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 70,000 |
| Sep 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,000 |
| Sep 26, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 12,000 |
| Sep 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
| Sep 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
| Sep 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
| Sep 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 73,000 |
| Sep 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,000 |
| Sep 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
| Sep 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 75,600 |
| Sep 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Sep 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 39,000 |
| Sep 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,200 |
| Sep 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Sep 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Sep 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,000 |
| Sep 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 224,000 |
| Sep 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| Sep 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
| Sep 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 322,000 |
| Aug 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Aug 27, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 30,900 |
| Aug 26, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 57,000 |
| Aug 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| Aug 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| Aug 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 37,000 |
| Aug 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,200 |
| Aug 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 102,000 |
| Aug 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 22,000 |
| Aug 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 97,000 |
| Aug 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,900 |
| Aug 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| Aug 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,000 |
| Aug 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| Aug 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,000 |
| Aug 06, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 22,000 |
| Aug 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Aug 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Jul 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| Jul 30, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 12,000 |
| Jul 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 28,000 |
| Jul 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
| Jul 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 119,000 |
| Jul 24, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 139,000 |
| Jul 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| Jul 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Jul 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
| Jul 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 55,000 |
| Jul 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 45,000 |
| Jul 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
| Jul 15, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 17,000 |
| Jul 12, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 30,300 |
| Jul 11, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 60,200 |
| Jul 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Jul 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,000 |
| Jul 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,100 |
| Jul 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Jul 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 120,000 |
| Jul 03, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 129,000 |
| Jul 02, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 12,000 |
| Jun 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,000 |
| Jun 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
| Jun 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Jun 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 86,000 |
| Jun 24, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 224,600 |
| Jun 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 241,000 |
| Jun 20, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 480,500 |
| Jun 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Jun 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,100 |
| Jun 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| Jun 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 156,900 |
| Jun 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| Jun 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| Jun 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 228,000 |
| Jun 10, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 18,800 |
| Jun 07, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 439,500 |
| Jun 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,000 |
| Jun 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| Jun 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Jun 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 93,600 |
| May 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,300 |
| May 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| May 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.