Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizonte Minerals Plc (TSX: HZM )

0.0050 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Apr 29, 2021 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+3.57%)
Apr 27, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 26, 2021 0.1400 0.1400 0.1400 0.1400 12,550 -0.00(-3.45%)
Apr 23, 2021 0.1300 0.1500 0.1250 0.1450 456,500 +0.01(+11.54%)
Apr 22, 2021 0.1300 0.1300 0.1300 0.1300 28,650 +0.00(+0.00%)
Apr 21, 2021 0.1300 0.1300 0.1300 0.1300 500,000 +0.00(+0.00%)
Apr 20, 2021 0.1350 0.1350 0.1250 0.1300 388,241 -0.01(-3.70%)
Apr 19, 2021 0.1350 0.1350 0.1350 0.1350 174,000 -0.01(-3.57%)
Apr 16, 2021 0.1400 0.1400 0.1400 0.1400 377,500 +0.00(+0.00%)
Apr 15, 2021 0.1400 0.1400 0.1400 0.1400 45,000 +0.00(+0.00%)
Apr 14, 2021 0.1350 0.1400 0.1350 0.1400 260,500 +0.00(+0.00%)
Apr 13, 2021 0.1400 0.1400 0.1400 0.1400 12,000 +0.00(+0.00%)
Apr 12, 2021 0.1400 0.1450 0.1400 0.1400 477,800 +0.00(+0.00%)
Apr 09, 2021 0.1450 0.1450 0.1400 0.1400 1,205,800 +0.00(+0.00%)
Apr 08, 2021 0.1400 0.1400 0.1400 0.1400 461,500 +0.00(+0.00%)
Apr 07, 2021 0.1400 0.1400 0.1300 0.1400 11,600 +0.00(+0.00%)
Apr 06, 2021 0.1450 0.1450 0.1400 0.1400 729,499 -0.01(-6.67%)
Apr 05, 2021 0.1350 0.1550 0.1350 0.1500 428,656 +0.01(+11.11%)
Apr 01, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 30, 2021 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 29, 2021 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Mar 26, 2021 0.1250 0.1250 0.1250 230 +0.00(+0.00%)
Mar 25, 2021 0.1300 0.1300 0.1250 0.1250 113,000 -0.01(-3.85%)
Mar 24, 2021 0.1300 0.1300 0.1300 0.1300 14,000 +0.00(+0.00%)
Mar 23, 2021 0.1300 0.1300 0.1300 0.1300 47,500 +0.00(+0.00%)
Mar 19, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 18, 2021 0.1250 0.1250 0.1250 100 +0.00(+0.00%)
Mar 17, 2021 0.1250 0.1250 0.1250 0.1250 33,500 +0.00(+0.00%)
Mar 16, 2021 0.1250 0.1250 0.1250 0.1250 24,500 +0.00(+0.00%)
Mar 15, 2021 0.1250 0.1250 0.1250 0.1250 194,500 -0.01(-3.85%)
Mar 12, 2021 0.1300 0.1300 0.1250 0.1300 20,500 +0.00(+0.00%)
Mar 11, 2021 0.1300 0.1300 0.1300 0.1300 40,000 +0.00(+0.00%)
Mar 10, 2021 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Mar 08, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 05, 2021 0.1300 0.1300 0.1250 0.1250 48,000 +0.01(+4.17%)
Mar 04, 2021 0.1300 0.1300 0.1000 0.1200 1,365,803 -0.01(-7.69%)
Mar 03, 2021 0.1300 0.1300 0.1200 0.1300 468,800 -0.01(-7.14%)
Mar 02, 2021 0.1400 0.1400 0.1350 0.1400 10,300 +0.00(+0.00%)
Mar 01, 2021 0.1400 0.1400 0.1300 0.1400 321,642 +0.00(+0.00%)
Feb 26, 2021 0.1400 0.1400 0.1350 0.1400 144,785 -0.00(-3.45%)
Feb 25, 2021 0.1350 0.1450 0.1350 0.1450 70,142 +0.00(+0.00%)
Feb 24, 2021 0.1450 0.1450 0.1400 0.1450 159,028 -0.01(-3.33%)
Feb 23, 2021 0.1500 0.1500 0.1450 0.1500 443,042 -0.01(-6.25%)
Feb 22, 2021 0.1500 0.1600 0.1450 0.1600 178,120 +0.01(+6.67%)
Feb 19, 2021 0.1500 0.1550 0.1500 0.1500 1,894,929 -0.02(-9.09%)
Feb 18, 2021 0.1650 0.1650 0.1650 0.1650 25,000 +0.00(+0.00%)
Feb 17, 2021 0.1700 0.1700 0.1650 0.1650 117,132 +0.00(+0.00%)
Feb 16, 2021 0.1600 0.1650 0.1500 0.1650 438,300 +0.01(+6.45%)
Feb 12, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 11, 2021 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Feb 10, 2021 0.1600 0.1600 0.1500 0.1550 126,500 -0.01(-3.13%)
Feb 09, 2021 0.1500 0.1600 0.1450 0.1600 90,656 +0.01(+6.67%)
Feb 08, 2021 0.1500 0.1600 0.1500 0.1500 106,500 +0.00(+0.00%)
Feb 05, 2021 0.1600 0.1600 0.1500 0.1500 62,561 -0.01(-6.25%)
Feb 04, 2021 0.1450 0.1600 0.1450 0.1600 19,640 +0.02(+10.34%)
Feb 03, 2021 0.1500 0.1500 0.1450 0.1450 17,000 -0.01(-3.33%)
Feb 02, 2021 0.1600 0.1600 0.1450 0.1500 96,500 +0.00(+0.00%)
Feb 01, 2021 0.1500 0.1500 0.1450 0.1500 55,500 +0.01(+3.45%)
Jan 29, 2021 0.1500 0.1500 0.1400 0.1450 53,970 +0.00(+0.00%)
Jan 28, 2021 0.1450 0.1450 0.1400 0.1450 23,500 +0.00(+0.00%)
Jan 27, 2021 0.1600 0.1600 0.1450 0.1450 103,322 -0.02(-12.12%)
Jan 26, 2021 0.1650 0.1650 0.1650 0.1650 61,000 +0.00(+0.00%)
Jan 25, 2021 0.1650 0.1650 0.1650 0.1650 93,945 +0.00(+0.00%)
Jan 22, 2021 0.1600 0.1650 0.1600 0.1650 27,500 +0.01(+3.13%)
Jan 21, 2021 0.1650 0.1650 0.1600 0.1600 34,687 -0.01(-3.03%)
Jan 20, 2021 0.1650 0.1650 0.1650 0.1650 20,000 +0.02(+10.00%)
Jan 19, 2021 0.1500 0.1550 0.1500 0.1500 25,610 -0.01(-3.23%)
Jan 18, 2021 0.1550 0.1550 0.1550 0.1550 196,000 +0.01(+3.33%)
Jan 15, 2021 0.1550 0.1550 0.1500 0.1500 162,740 +0.00(+0.00%)
Jan 14, 2021 0.1650 0.1650 0.1500 0.1500 13,500 -0.02(-9.09%)
Jan 13, 2021 0.1650 0.1650 0.1650 0.1650 223,000 +0.01(+3.13%)
Jan 12, 2021 0.1750 0.1750 0.1600 0.1600 118,403 +0.00(+0.00%)
Jan 11, 2021 0.1550 0.1700 0.1500 0.1600 259,939 +0.00(+0.00%)
Jan 08, 2021 0.1500 0.1600 0.1500 0.1600 317,550 +0.02(+14.29%)
Jan 07, 2021 0.1400 0.1400 0.1400 0.1400 110,000 +0.00(+0.00%)
Jan 06, 2021 0.1450 0.1450 0.1400 0.1400 73,984 +0.00(+0.00%)
Jan 05, 2021 0.1350 0.1400 0.1350 0.1400 132,500 +0.01(+3.70%)
Jan 04, 2021 0.1350 0.1350 0.1300 0.1350 156,000 +0.01(+3.85%)
Dec 31, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 30, 2020 0.1350 0.1350 0.1300 0.1300 36,500 +0.00(+0.00%)
Dec 29, 2020 0.1300 0.1300 0.1250 0.1300 6,768 -0.01(-3.70%)
Dec 24, 2020 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Dec 23, 2020 0.1150 0.1200 0.1150 0.1200 129,500 +0.00(+4.35%)
Dec 22, 2020 0.1200 0.1200 0.1150 0.1150 55,000 +0.01(+4.55%)
Dec 21, 2020 0.1100 0.1100 0.1100 0.1100 3,500 -0.01(-8.33%)
Dec 18, 2020 0.1200 0.1250 0.1200 0.1200 860,766 +0.00(+0.00%)
Dec 17, 2020 0.1150 0.1200 0.1150 0.1200 26,333 +0.00(+4.35%)
Dec 16, 2020 0.1150 0.1150 0.1100 0.1150 11,200 +0.00(+0.00%)
Dec 15, 2020 0.1150 0.1150 0.1150 0.1150 22,000 -0.00(-4.17%)
Dec 14, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Dec 11, 2020 0.1250 0.1250 0.1100 0.1100 24,800 -0.01(-12.00%)
Dec 10, 2020 0.1250 0.1300 0.1150 0.1250 130,055 +0.01(+8.70%)
Dec 09, 2020 0.1200 0.1200 0.1150 0.1150 11,250 -0.01(-8.00%)
Dec 08, 2020 0.1250 0.1250 0.1250 0.1250 3,200 -0.01(-7.41%)
Dec 07, 2020 0.1350 0.1350 0.1350 0.1350 16,100 +0.02(+17.39%)
Dec 04, 2020 0.1150 0.1150 0.1150 90 +0.00(+0.00%)
Dec 03, 2020 0.1150 0.1250 0.1150 0.1150 31,405 +0.01(+4.55%)
Dec 02, 2020 0.1150 0.1150 0.1100 0.1100 28,266 -0.01(-4.35%)
Nov 30, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 26, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Nov 25, 2020 0.1150 0.1200 0.1150 0.1200 10,000 +0.00(+0.00%)
Nov 24, 2020 0.1200 0.1200 0.1200 0.1200 3,800 +0.00(+4.35%)
Nov 23, 2020 0.1200 0.1200 0.1150 0.1150 10,500 -0.00(-4.17%)
Nov 20, 2020 0.1200 0.1200 0.1200 0.1200 2 +0.00(+0.00%)
Nov 19, 2020 0.1150 0.1250 0.1150 0.1200 262,050 +0.01(+14.29%)
Nov 18, 2020 0.1100 0.1100 0.1050 0.1050 13,000 +0.00(+0.00%)
Nov 17, 2020 0.1050 0.1050 0.1050 0.1050 18,000 -0.01(-4.55%)
Nov 16, 2020 0.1100 0.1100 0.1100 0.1100 8,000 +0.00(+0.00%)
Nov 13, 2020 0.1050 0.1100 0.1050 0.1100 1 +0.01(+10.00%)
Nov 12, 2020 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Nov 10, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 09, 2020 0.1050 0.1050 0.1050 0.1050 4,667 +0.00(+0.00%)
Nov 06, 2020 0.0950 0.1050 0.0950 0.1050 7 +0.00(+5.00%)
Nov 05, 2020 0.1050 0.1050 0.1000 0.1000 67,000 -0.01(-9.09%)
Nov 03, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 02, 2020 0.1000 0.1000 0.0950 0.1000 152,730 +0.01(+5.26%)
Oct 30, 2020 0.0950 0.1000 0.0950 0.0950 4 +0.00(+0.00%)
Oct 29, 2020 0.1100 0.1100 0.0950 0.0950 1,547 -0.01(-13.64%)
Oct 28, 2020 0.1250 0.1250 0.1050 0.1100 2,630 -0.02(-15.38%)
Oct 27, 2020 0.1300 0.1300 0.1300 0.1300 260 +0.00(+0.00%)
Oct 26, 2020 0.1300 0.1300 0.1300 0.1300 60 +0.01(+4.00%)
Oct 23, 2020 0.1250 0.1250 0.1250 0.1250 1 +0.00(+0.00%)
Oct 22, 2020 0.1250 0.1250 0.1250 0.1250 50 +0.01(+4.17%)
Oct 20, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 19, 2020 0.1250 0.1250 0.1200 0.1200 172 +0.00(+4.35%)
Oct 16, 2020 0.1150 0.1150 0.1150 0.1150 1 -0.01(-8.00%)
Oct 15, 2020 0.1200 0.1250 0.1200 0.1250 650 +0.01(+4.17%)
Oct 14, 2020 0.1200 0.1200 0.1200 0.1200 80,000 +0.01(+9.09%)
Oct 13, 2020 0.1100 0.1150 0.1100 0.1100 3,444 +0.01(+4.76%)
Oct 09, 2020 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Oct 08, 2020 0.1150 0.1150 0.1150 0.1150 50 -0.00(-4.17%)
Oct 07, 2020 0.1250 0.1250 0.1200 0.1200 850 -0.02(-11.11%)
Oct 06, 2020 0.1300 0.1350 0.1300 0.1350 2,440 +0.02(+12.50%)
Oct 05, 2020 0.1150 0.1350 0.1150 0.1200 2,304 +0.01(+9.09%)
Oct 01, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 30, 2020 0.1150 0.1150 0.1100 0.1100 325 +0.00(+0.00%)
Sep 28, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 25, 2020 0.1100 0.1100 0.1100 0.1100 1 +0.00(+0.00%)
Sep 24, 2020 0.1200 0.1200 0.1000 0.1100 2,126 -0.01(-8.33%)
Sep 23, 2020 0.1350 0.1350 0.1200 0.1200 319 -0.02(-14.29%)
Sep 22, 2020 0.1100 0.1400 0.1100 0.1400 1,120 +0.02(+16.67%)
Sep 21, 2020 0.1200 0.1200 0.1200 0.1200 54,650 -0.01(-7.69%)
Sep 18, 2020 0.1300 0.1300 0.1300 0.1300 1 -0.01(-3.70%)
Sep 17, 2020 0.1350 0.1350 0.1350 0.1350 2,190 -0.01(-3.57%)
Sep 16, 2020 0.1400 0.1450 0.1400 0.1400 2,940 +0.00(+0.00%)
Sep 15, 2020 0.1300 0.1400 0.1300 0.1400 13,500 +0.01(+3.70%)
Sep 14, 2020 0.1350 0.1350 0.1300 0.1350 3,215 -0.01(-3.57%)
Sep 11, 2020 0.1200 0.1400 0.1200 0.1400 3,394 +0.02(+12.00%)
Sep 09, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 08, 2020 0.1350 0.1350 0.1300 0.1300 2,348 +0.01(+8.33%)
Sep 04, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 03, 2020 0.1450 0.1450 0.1200 0.1250 7,202 -0.02(-13.79%)
Sep 02, 2020 0.1550 0.1550 0.1400 0.1450 549 +0.00(+0.00%)
Sep 01, 2020 0.1350 0.1550 0.1350 0.1450 3,450 +0.02(+20.83%)
Aug 31, 2020 0.1250 0.1250 0.1200 0.1200 43,600 -0.01(-4.00%)
Aug 28, 2020 0.1350 0.1350 0.1200 0.1250 7 +0.01(+4.17%)
Aug 27, 2020 0.1200 0.2000 0.1200 0.1200 2,816 +0.01(+14.29%)
Aug 26, 2020 0.1000 0.1050 0.1000 0.1050 1,885 +0.02(+31.25%)
Aug 25, 2020 0.1050 0.1050 0.0800 0.0800 2,185 -0.02(-20.00%)
Aug 24, 2020 0.0900 0.1050 0.0900 0.1000 1,420 +0.01(+17.65%)
Aug 21, 2020 0.0900 0.0900 0.0850 0.0850 1,147 +0.00(+0.00%)
Aug 20, 2020 0.0850 0.0850 0.0850 0.0850 10,383 +0.00(+0.00%)
Aug 19, 2020 0.0850 0.0900 0.0850 0.0850 59,000 -0.00(-5.56%)
Aug 18, 2020 0.0900 0.0900 0.0850 0.0900 653,000 +0.00(+5.88%)
Aug 17, 2020 0.0750 0.0900 0.0750 0.0850 203,900 +0.01(+13.33%)
Aug 14, 2020 0.0750 0.0750 0.0750 0.0750 90,000 +0.00(+0.00%)
Aug 13, 2020 0.0750 0.0750 0.0750 0.0750 67,659 +0.00(+0.00%)
Aug 12, 2020 0.0750 0.0750 0.0650 0.0750 682,250 +0.01(+25.00%)
Aug 11, 2020 0.0650 0.0650 0.0600 0.0600 6,000 +0.00(+0.00%)
Aug 10, 2020 0.0650 0.0650 0.0600 0.0600 18,000 -0.01(-7.69%)
Aug 07, 2020 0.0650 0.0650 0.0650 0.0650 136,000 +0.01(+8.33%)
Aug 06, 2020 0.0650 0.0650 0.0600 0.0600 25,000 -0.01(-7.69%)
Aug 04, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 31, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 30, 2020 0.0650 0.0650 0.0650 0.0650 1,550 -0.01(-7.14%)
Jul 29, 2020 0.0700 0.0700 0.0650 0.0700 2,196 -0.01(-12.50%)
Jul 28, 2020 0.0800 0.0800 0.0800 0.0800 1,070 -0.01(-11.11%)
Jul 27, 2020 0.0800 0.1200 0.0750 0.0900 811 +0.02(+28.57%)
Jul 24, 2020 0.0700 0.0700 0.0650 0.0700 4 +0.00(+0.00%)
Jul 23, 2020 0.0800 0.0800 0.0700 0.0700 848 +0.00(+0.00%)
Jul 21, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 20, 2020 0.0700 0.0800 0.0700 0.0800 508,231 +0.02(+33.33%)
Jul 17, 2020 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-14.29%)
Jul 16, 2020 0.0600 0.0700 0.0600 0.0700 5,000 +0.00(+0.00%)
Jul 15, 2020 0.0600 0.0700 0.0600 0.0700 7,000 +0.01(+16.67%)
Jul 10, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 09, 2020 0.0600 0.0600 0.0600 0.0600 64,000 +0.00(+0.00%)
Jul 07, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 06, 2020 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Jul 03, 2020 0.0600 0.0700 0.0600 0.0700 15,000 +0.01(+16.67%)
Jul 02, 2020 0.0600 0.0600 0.0600 20 +0.00(+0.00%)
Jun 29, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 26, 2020 0.0700 0.0700 0.0700 0.0700 12,000 +0.01(+16.67%)
Jun 25, 2020 0.0600 0.0600 0.0600 0.0600 3,500 -0.01(-14.29%)
Jun 19, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 17, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jun 12, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 10, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 09, 2020 0.0600 0.0600 0.0600 0.0600 96,000 +0.00(+0.00%)
Jun 02, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 28, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 25, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 22, 2020 0.0600 0.0700 0.0600 0.0700 29,000 +0.01(+16.67%)
May 20, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 19, 2020 0.0500 0.0600 0.0500 0.0500 272,000 +0.00(+0.00%)
May 14, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 12, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 11, 2020 0.0600 0.0600 0.0600 0.0600 130,000 +0.01(+20.00%)
May 06, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 05, 2020 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
May 04, 2020 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.