Horizon Copper Corp Historical Data - HCU | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Horizon Copper Corp (HCU)
Horizon Copper Corp (HCU) Historical

Horizon Copper Corp (HCU)

1.03

0.00

(0.00%)

Closed December 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.14	15.7303370787	0.89	1.15	0.88	55315	0.97715834	CS
4	0.19	22.619047619	0.84	1.15	0.77	46096	0.87051881	CS
12	0.17	19.7674418605	0.86	1.15	0.65	50680	0.92117285	CS
26	0.35	51.4705882353	0.68	1.15	0.58	32616	0.86624332	CS
52	0.42	68.8524590164	0.61	1.15	0.58	36482	0.75930167	CS
156	0.43	71.6666666667	0.6	1.15	0.52	20932	0.74970736	CS
260	0.43	71.6666666667	0.6	1.15	0.52	20932	0.74970736	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735069200	1.03	0	0.00	1.03	1.03	1.03	5000
1734993600	1.03	-0.04	-3.74	1.15	1.15	0.98	47900
1734734400	1.07	0.16	17.58	0.95	1.07	0.9	92810
1734648000	0.91	-0.03	-3.19	0.89	0.92	0.88	57309
1734561600	0.94	0.06	6.82	0.9	0.94	0.9	5555
1734475200	0.88	0	0.00	0.89	0.89	0.88	73000
1734388800	0.88	0.03	3.53	0.92	0.92	0.83	99500
1734129600	0.85	-0.01	-1.16	0.85	0.85	0.85	500
1734043200	0.86	0.06	7.50	0.89	0.95	0.86	75100
1733956800	0.8	-0.09	-10.11	0.85	0.85	0.8	13700
1733870400	0.89	0.04	4.71	0.89	0.89	0.89	8000
1733784000	0.85	0.01	1.19	0.84	0.85	0.84	17000
1733524800	0.84	0	0.00	0.84	0.84	0.84	4500
1733438400	0.84	0.07	9.09	0.81	0.84	0.81	8000
1733352000	0.77	-0.06	-7.23	0.8199999	0.83	0.77	160880
1733265600	0.83	0	0.00	0.81	0.83	0.8	71500
1733179200	0.83	-0.05	-5.68	0.8	0.85	0.8	122505
1732920000	0.88	0.08	10.00	0.8	0.88	0.8	1500
1732833600	0.8	-0.02	-2.44	0.8	0.8	0.8	14000
1732747200	0.8199999	0.0199999	2.50	0.8	0.8199999	0.8	17000
1732660800	0.8	-0.03	-3.61	0.84	0.84	0.8	31653
1732574400	0.83	0	0.00	0.83	0.84	0.83	65301
1732315200	0.83	-0.02	-2.35	0.88	0.88	0.83	6500
1732228800	0.85	0	0.00	0.85	0.85	0.85	0
1732142400	0.85	0.02	2.41	0.84	0.85	0.84	4500
1732056000	0.83	-0.06	-6.74	0.86	0.86	0.83	19015
1731969600	0.89	0.04	4.71	0.85	0.89	0.85	5800
1731710400	0.85	0.01	1.19	0.85	0.85	0.85	1000
1731624000	0.84	0	0.00	0.84	0.84	0.84	0
1731537600	0.84	-0.01	-1.18	0.88	0.88	0.8199999	33000
1731451200	0.85	0.02	2.41	0.85	0.85	0.85	2002
1731364800	0.83	-0.11	-11.70	0.83	0.83	0.83	1012
1731105600	0.94	0	0.00	0.94	0.94	0.94	0
1731019200	0.94	0.04	4.44	0.94	0.94	0.94	4988
1730932800	0.9	0	0.00	0.9	0.9	0.9	0
1730846400	0.9	0	0.00	0.9	0.9	0.9	1000
1730760000	0.9	0.12	15.38	0.8	0.9	0.8	232600
1730497200	0.78	-0.02	-2.50	0.8	0.8	0.78	11000
1730410800	0.8	-0.05	-5.88	0.83	0.83	0.65	61000
1730324400	0.85	-0.05	-5.56	0.9	0.96	0.85	117251
1730238000	0.9	0.03	3.45	0.87	0.9	0.86	81500
1730151600	0.87	-0.04	-4.40	0.91	0.91	0.86	123000
1729892400	0.91	-0.05	-5.21	0.96	0.96	0.91	30700
1729806000	0.96	-0.02	-2.04	1	1	0.96	9009
1729719600	0.98	0.04	4.26	0.94	0.99	0.93	55000
1729633200	0.94	-0.06	-6.00	0.99	0.99	0.94	39565
1729546800	1	0.05	5.26	1	1	0.91	132100
1729287600	0.95	-0.02	-2.06	0.95	0.95	0.94	31500
1729201200	0.97	-0.03	-3.00	0.98	0.98	0.96	41000
1729114800	1	-0.09	-8.26	1	1.02	0.98	96000
1729028400	1.09	-0.01	-0.91	1.07	1.1	1.05	52050
1728682800	1.1	0.09	8.91	1.03	1.1	1.03	71200
1728596400	1.01	-0.05	-4.72	1.04	1.04	1	38400
1728510000	1.06	0.02	1.92	1.05	1.09	1.05	37300
1728423600	1.04	0.05	5.05	0.96	1.05	0.91	139405
1728337200	0.99	-0.01	-1.00	1.05	1.08	0.98	235452
1728078000	1	0.05	5.26	0.96	1.1	0.96	60757
1727991600	0.95	-0.02	-2.06	0.95	0.95	0.94	32000
1727905200	0.97	0.07	7.78	0.95	0.98	0.92	60106
1727818800	0.9	0	0.00	0.86	0.95	0.84	122800
1727732400	0.9	0.02	2.27	0.85	0.91	0.8199999	146100
1727473200	0.88	0.03	3.53	0.85	0.88	0.81	85470
1727386800	0.85	0	0.00	0.85	0.85	0.81	89000

Amundi NASDAQ-100 Dly 2X...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions