TSXV - Delayed Quote CAD

Harvest Gold Corporation (HVG.V)

Compare
0.0450 +0.0050 (+12.50%)
At close: 2:34 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 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 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Oct 8, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 75,000
Oct 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,800
Oct 4, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 39,000
Oct 3, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 8,000
Oct 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Oct 1, 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 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Sep 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 224,000
Sep 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Sep 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Sep 3, 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 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 11,000
Aug 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Aug 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 21,000
Aug 6, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 22,000
Aug 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Aug 1, 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 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 11,000
Jul 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,100
Jul 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Jul 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 120,000
Jul 3, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 129,000
Jul 2, 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 7, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 439,500
Jun 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 19,000
Jun 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 7,000
Jun 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Jun 3, 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
May 28, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 19,000
May 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
May 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 17,000
May 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 31,000
May 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 28,000
May 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 184,900
May 17, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 606,000
May 16, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 6,000
May 15, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 6,400
May 14, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 11,000
May 13, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 39,200
May 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 65,000
May 9, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 265,000
May 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 213,000
May 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 18,000
May 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 425,000
May 3, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 36,300
May 2, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 114,000
May 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Apr 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 8,100
Apr 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 105,000
Apr 26, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 312,000
Apr 25, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 75,000
Apr 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 12,500
Apr 23, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 49,000
Apr 22, 2024 0.0400 0.0600 0.0400 0.0600 0.0600 342,000
Apr 19, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 19,000
Apr 18, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 165,000
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Apr 16, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 6,000
Apr 15, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 3,500
Apr 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 29,000
Apr 11, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 67,800
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,100
Apr 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 33,000
Apr 8, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 34,000
Apr 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 88,000
Apr 4, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 437,800
Apr 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 68,000
Apr 1, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 73,000
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 38,000
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,200
Mar 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 28,000
Mar 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 98,000
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Mar 19, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 89,000
Mar 18, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 128,900
Mar 15, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 19,000
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 52,000
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 211,000
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 14,000
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 118,400
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 279,400
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,700
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,700
Mar 4, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 6,600
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,300
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 156,300
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,700
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 45,000
Feb 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 600
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,500
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 46,000
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 16,000
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 152,000
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 49,000
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 59,000
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 12,000
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 85,000
Dec 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 15,300
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 15,100
Dec 20, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 278,300
Dec 19, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 1,064,500
Dec 18, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 811,000
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 100
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 405,000
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 4,400
Dec 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 190,800
Dec 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Nov 23, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 257,000
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Nov 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Nov 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Nov 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 14,000
Nov 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 10, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 209,800
Nov 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 136,700
Nov 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 115,000
Nov 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Oct 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 68,000
Oct 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -

Related Tickers