tiprankstipranks
Highfield Resources Limited (AU:HFR)
ASX:HFR
Australian Market
HFR
Highfield Resources Limited
RESEARCH TOOLSreports
Want to see AU:HFR full AI Analyst Report?

Highfield Resources Limited (HFR) Historical Prices

9 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
0.04
0.04
0.03
0.04
0.04
0.00%
0
0.00
May 21, 2026
0.03
0.04
0.03
0.04
0.04
+6.06%
617,858
0.98
May 20, 2026
0.03
0.04
0.03
0.03
0.03
+22.22%
795,567
1.28
May 19, 2026
0.03
0.03
0.03
0.03
0.03
-3.57%
197,091
0.32
May 18, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
541,153
0.88
May 15, 2026
0.03
0.03
0.03
0.03
0.03
-3.45%
237,302
0.37
May 14, 2026
0.03
0.03
0.03
0.03
0.03
-3.33%
66,666
0.10
May 13, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
327,933
0.49
May 12, 2026
0.03
0.03
0.03
0.03
0.03
-3.23%
130,773
0.20
May 11, 2026
0.03
0.03
0.03
0.03
0.03
-3.13%
168,100
0.25
May 08, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
277,590
0.41
May 07, 2026
0.03
0.03
0.03
0.03
0.03
+6.67%
174,500
0.26
May 06, 2026
0.03
0.03
0.03
0.03
0.03
-11.76%
326,642
0.48
May 05, 2026
0.03
0.04
0.03
0.03
0.03
+3.03%
1,275,265
1.95
May 04, 2026
0.03
0.03
0.03
0.03
0.03
-2.94%
158,468
0.24
May 01, 2026
0.04
0.04
0.03
0.03
0.03
-2.86%
255,701
0.39
Apr 30, 2026
0.03
0.04
0.03
0.04
0.04
+2.94%
128,410
0.20
Apr 29, 2026
0.03
0.04
0.03
0.03
0.03
+6.25%
418,039
0.64
Apr 28, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
423,524
0.65
Apr 27, 2026
0.04
0.04
0.03
0.03
0.03
-5.88%
2,256,899
3.64
Apr 24, 2026
0.04
0.04
0.03
0.03
0.03
-8.11%
2,133,324
3.63
Apr 23, 2026
0.04
0.04
0.04
0.04
0.04
-7.50%
1,193,452
2.10
Apr 22, 2026
0.04
0.04
0.04
0.04
0.04
-2.44%
888,898
1.59
Apr 21, 2026
0.04
0.04
0.04
0.04
0.04
-4.65%
775,786
1.39
Apr 20, 2026
0.05
0.05
0.04
0.04
0.04
-23.21%
1,585,394
2.96
Apr 17, 2026
0.05
0.07
0.05
0.06
0.06
+30.23%
4,099,251
8.58
Apr 16, 2026
0.03
0.05
0.03
0.04
0.04
+65.38%
1,681,485
3.73
Apr 15, 2026
0.03
0.03
0.03
0.03
0.03
+4.00%
481,672
1.08
Apr 14, 2026
0.03
0.03
0.03
0.03
0.03
+4.17%
608,252
1.33
Apr 13, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
477,111
1.06
Apr 10, 2026
0.02
0.03
0.02
0.02
0.02
+9.09%
579,536
1.28
Apr 09, 2026
0.03
0.03
0.02
0.02
0.02
-4.35%
458,056
1.02
Apr 08, 2026
0.03
0.03
0.02
0.02
0.02
-14.81%
1,182,011
2.76
Apr 07, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
481,326
1.13
Apr 06, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Apr 03, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Apr 02, 2026
0.02
0.03
0.02
0.03
0.03
+17.39%
256,361
0.58
Apr 01, 2026
0.02
0.02
0.02
0.02
0.02
+15.00%
235,149
0.54
Mar 31, 2026
0.02
0.02
0.02
0.02
0.02
+11.11%
144,544
0.33
Mar 30, 2026
0.02
0.02
0.02
0.02
0.02
-21.74%
1,408,555
3.38
Mar 27, 2026
0.02
0.02
0.02
0.02
0.02
+9.52%
340,419
0.83
Mar 26, 2026
0.02
0.02
0.02
0.02
0.02
+5.00%
569,590
1.41
Mar 25, 2026
0.02
0.03
0.02
0.02
0.02
-16.67%
540,878
1.37
Mar 24, 2026
0.03
0.03
0.02
0.02
0.02
-7.69%
488,870
1.27
Mar 23, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
1,912,120
5.36
Mar 20, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
9,058
0.03
Mar 19, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
479,623
1.36
Mar 18, 2026
0.03
0.03
0.03
0.03
0.03
-6.90%
283,904
0.80
Mar 17, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Mar 16, 2026
0.03
0.03
0.03
0.03
0.03
-3.33%
16,833
0.05
Rows:
50