Various chartings for (HFR) HIGHFIELD RESOURCES LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for HFR
|
Weekly    Format Enhanced Daily Prices for HFR    Basic |
End of day Prices (Enhanced format), last 120 Days for (HFR) HIGHFIELD RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2024-Mar-19 Tue
| 0.425
| ###
| 0.4
| 0.43
| ###
| ###
| 1.2
| 77.8
| -43.0 |
2024-Mar-18 Mon
| 0.44
| 0.44
| ###
| ###
| ###
| 6,345
| -8.0
| 5.5
| -40.5 |
2024-Mar-15 Fri
| 0.425
| 0.44
| 0.4
| ###
| ###
| 135,673
| 2.4
| 83.3
| -43.5 |
2024-Mar-14 Thu
| 0.44
| 0.44
| 0.425
| 0.44
| 99,387
| 42,984
| ###
| 69.3
| -44.0 |
2024-Mar-13 Wed
| 0.43
| 0.44
| ###
| ###
| 103,670
| ###
| ###
| ###
| -43.5 |
2024-Mar-12 Tue
| 0.45
| 0.46
| 0.42
| 0.43
| 396,757
| 174,573
| -4.4
| ###
| -43.0 |
2024-Mar-11 Mon
| ###
| 0.45
| 0.42
| 0.43
| 190,253
| ###
| -1.1
| ###
| -43.0 |
2024-Mar-08 Fri
| 0.44
| 0.44
| 0.43
| ###
| 250,487
| ###
| ###
| ###
| -43.5 |
2024-Mar-07 Thu
| ###
| 0.43
| ###
| 0.43
| 456,581
| ###
| 10.3
| ###
| -43.0 |
2024-Mar-06 Wed
| 0.385
| ###
| ###
| ###
| 143,525
| ###
| ###
| ###
| -39.5 |
2024-Mar-05 Tue
| ###
| 0.385
| ###
| 0.385
| ###
| 230,647
| 6.9
| 95.2
| -38.5 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| ###
| 244,183
| ###
| 68.2
| ### |
2024-Mar-01 Fri
| ###
| 0.4
| ###
| ###
| 625,583
| 237,721
| ###
| ###
| ### |
2024-Feb-29 Thu
| ###
| 0.385
| ###
| ###
| 241,141
| 89,825
| 2.8
| ###
| ### |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 79,522
| 28,826
| 1.4
| ###
| -36.5 |
2024-Feb-27 Tue
| 0.345
| ###
| 0.345
| 0.345
| ###
| ###
| ###
| 71.5
| -34.5 |
2024-Feb-26 Mon
| ###
| 0.345
| ###
| ###
| ###
| 19,379
| ###
| ###
| ### |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 46,950
| ###
| -2.9
| 20.0
| ### |
2024-Feb-22 Thu
| ###
| 0.345
| ###
| ###
| ###
| 61,380
| ###
| ###
| ### |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 225,181
| ###
| -6.8
| ###
| ### |
2024-Feb-20 Tue
| ###
| ###
| 0.345
| 0.345
| ###
| 57,257
| ###
| ###
| -34.5 |
2024-Feb-19 Mon
| 0.355
| ###
| ###
| ###
| ###
| ###
| ###
| 86.0
| -36.5 |
2024-Feb-16 Fri
| 0.375
| ###
| ###
| 0.355
| ###
| ###
| ###
| 6.2
| -35.5 |
2024-Feb-15 Thu
| 0.345
| 0.375
| 0.345
| ###
| ###
| ###
| ###
| 93.5
| -36.5 |
2024-Feb-14 Wed
| ###
| 0.345
| ###
| 0.345
| 228,420
| ###
| 3.0
| ###
| -34.5 |
2024-Feb-13 Tue
| ###
| 0.345
| 0.325
| ###
| 253,550
| ###
| ###
| ###
| ### |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 446,429
| 149,553
| -9.6
| 3.5
| ### |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 362,558
| 125,082
| 4.7
| 91.2
| -33.5 |
2024-Feb-08 Thu
| 0.29
| 0.29
| 0.285
| 0.29
| ###
| ###
| ###
| 66.2
| -29.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 222,349
| 68,372
| ###
| 64.4
| ### |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 14,554
| ###
| ###
| 67.5
| ### |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| ###
| 34,744
| -3.2
| 19.7
| ### |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 46,349
| ###
| ###
| 77.1
| -31.5 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| ###
| 10,950
| ###
| 10.8
| ### |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 121,026
| ###
| -6.3
| ###
| ### |
2024-Jan-30 Tue
| 0.325
| ###
| ###
| ###
| ###
| ###
| -6.2
| ###
| -30.5 |
2024-Jan-29 Mon
| ###
| 0.325
| ###
| ###
| ###
| ###
| ###
| ###
| -30.5 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -4.7
| ###
| -30.5 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| ###
| 8,674
| 3.2
| ###
| ### |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
| ###
| 6,477
| ###
| ###
| -30.5 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| ###
| 13,574
| -4.7
| 15.1
| -30.5 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 14.1
| ### |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 51,224
| 17,288
| ###
| 98.4
| -33.5 |
2024-Jan-17 Wed
| ###
| 0.345
| ###
| ###
| ###
| 82,847
| ###
| ###
| ### |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 333,381
| ###
| -1.6
| 26.7
| ### |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 8,987
| 2,920
| -6.0
| 8.0
| -31.5 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 360,850
| 115,472
| ###
| 87.6
| ### |
2024-Jan-11 Thu
| 0.355
| 0.355
| ###
| ###
| ###
| ###
| -7.0
| ###
| ### |
2024-Jan-10 Wed
| 0.375
| 0.375
| ###
| 0.355
| 304,048
| ###
| ###
| 6.9
| -35.5 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 82,428
| ###
| ###
| 17.6
| ### |
2024-Jan-08 Mon
| 0.4
| 0.45
| 0.375
| 0.375
| 515,747
| 212,745
| -6.3
| ###
| -37.5 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 670,786
| ###
| ###
| ###
| ### |
2024-Jan-04 Thu
| 0.345
| ###
| 0.345
| ###
| 178,380
| 63,770
| 7.2
| 95.7
| ### |
2024-Jan-03 Wed
| ###
| 0.345
| ###
| 0.345
| 148,254
| ###
| 1.5
| ###
| -34.5 |
2024-Jan-02 Tue
| 0.345
| 0.345
| ###
| ###
| ###
| ###
| -4.3
| 8.2
| ### |
2023-Dec-29 Fri
| 0.325
| 0.345
| ###
| ###
| 222,823
| ###
| ###
| ###
| ### |
2023-Dec-28 Thu
| ###
| ###
| ###
| 0.325
| ###
| ###
| -3.0
| ###
| -32.5 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 12,970
| 4,280
| 6.3
| ###
| ### |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 105,021
| ###
| ###
| ###
| -30.5 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.3
| ### |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 19.5
| ### |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 172,483
| 52,176
| -3.2
| ###
| ### |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 37,727
| ###
| 3.1
| 86.7
| ### |
2023-Dec-15 Fri
| ###
| 0.385
| ###
| ###
| ###
| ###
| ###
| 76.3
| ### |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 31,580
| 10,026
| ###
| ###
| -33.5 |
2023-Dec-13 Wed
| ###
| 0.325
| ###
| ###
| 130,258
| ###
| ###
| 23.8
| -31.5 |
2023-Dec-12 Tue
| ###
| ###
| 0.285
| 0.29
| 362,528
| ###
| -9.4
| ###
| -29.0 |
2023-Dec-11 Mon
| ###
| 0.345
| ###
| ###
| ###
| ###
| -4.5
| 12.3
| ### |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 106,029
| ###
| -2.9
| ###
| ### |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| ###
| 45,040
| 4.7
| ###
| -33.5 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 70,450
| ###
| ###
| ###
| -30.5 |
2023-Dec-05 Tue
| ###
| ###
| 0.29
| ###
| 86,341
| 25,686
| ###
| 77.9
| ### |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 7.8
| ### |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 2.9
| ###
| ### |
2023-Nov-30 Thu
| 0.355
| 0.355
| ###
| ###
| ###
| ###
| -4.2
| 9.3
| ### |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| ###
| 0.385
| ###
| ###
| ###
| ###
| -38.5 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| 38,588
| ###
| ###
| ###
| ### |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| ###
| 3,979
| ###
| ###
| ### |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 69,973
| ###
| -1.4
| ###
| ### |
2023-Nov-22 Wed
| ###
| ###
| 0.355
| ###
| ###
| 49,145
| ###
| 72.7
| ### |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 207,189
| ###
| ###
| ###
| ### |
2023-Nov-20 Mon
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| -37.5 |
2023-Nov-17 Fri
| ###
| 0.385
| ###
| 0.375
| 128,726
| ###
| 1.4
| ###
| -37.5 |
2023-Nov-16 Thu
| ###
| ###
| ###
| 0.385
| 55,575
| ###
| -1.3
| 31.2
| -38.5 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 140,129
| ###
| ###
| ###
| -39.5 |
2023-Nov-14 Tue
| ###
| ###
| ###
| 0.375
| 119,387
| ###
| -3.8
| ###
| -37.5 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 34,328
| 12,873
| ###
| ###
| ### |
2023-Nov-09 Thu
| 0.4
| 0.41
| ###
| ###
| ###
| 63,571
| ###
| ###
| ### |
2023-Nov-08 Wed
| ###
| ###
| 0.375
| ###
| ###
| 110,844
| ###
| 82.6
| ### |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| ###
| 89,328
| -10.5
| ###
| ### |
2023-Nov-06 Mon
| ###
| 0.4
| 0.375
| 0.375
| 55,055
| ###
| ###
| 8.7
| -37.5 |
2023-Nov-03 Fri
| 0.4
| 0.4
| ###
| 0.4
| 137,571
| 53,652
| ###
| 61.1
| -40.0 |
2023-Nov-02 Thu
| ###
| 0.4
| ###
| 0.4
| 111,880
| ###
| 9.6
| 96.5
| -40.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| ###
| 24,528
| 4.3
| ###
| -36.5 |
2023-Oct-31 Tue
| ###
| ###
| 0.325
| ###
| 222,575
| ###
| ###
| ###
| ### |
2023-Oct-30 Mon
| ###
| 0.355
| ###
| ###
| ###
| 35,326
| ###
| ###
| ### |
2023-Oct-27 Fri
| 0.375
| ###
| 0.345
| 0.345
| 109,273
| ###
| ###
| 4.1
| -34.5 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| ###
| 15,728
| ###
| 72.2
| ### |
2023-Oct-25 Wed
| 0.325
| ###
| 0.325
| ###
| 65,053
| 22,280
| ###
| ###
| ### |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 62,782
| 19,148
| ###
| ###
| -30.5 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 45,556
| ###
| ###
| ###
| ### |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 3.2
| 89.4
| ### |
2023-Oct-18 Wed
| ###
| ###
| 0.29
| ###
| 278,848
| 86,442
| ###
| ###
| -30.5 |
2023-Oct-17 Tue
| ###
| ###
| 0.275
| ###
| ###
| 485,077
| ###
| 2.8
| ### |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| ###
| 28,554
| ###
| 86.3
| -33.5 |
2023-Oct-13 Fri
| 0.345
| ###
| ###
| ###
| 397,342
| ###
| -4.3
| ###
| ### |
2023-Oct-12 Thu
| 0.375
| 0.375
| ###
| ###
| ###
| 234,381
| ###
| 5.4
| ### |
2023-Oct-11 Wed
| 0.4
| 0.4
| ###
| 0.385
| 108,685
| 41,843
| -3.8
| 9.2
| -38.5 |
2023-Oct-10 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| -40.0 |
2023-Oct-09 Mon
| 0.385
| 0.4
| 0.385
| 0.4
| ###
| ###
| ###
| ###
| -40.0 |
2023-Oct-06 Fri
| 0.385
| ###
| 0.385
| 0.385
| 16,656
| ###
| ###
| 70.9
| -38.5 |
2023-Oct-05 Thu
| 0.4
| 0.4
| 0.385
| 0.385
| ###
| 9,542
| -3.8
| ###
| -38.5 |
2023-Oct-04 Wed
| ###
| 0.4
| ###
| 0.4
| 92,655
| ###
| ###
| ###
| -40.0 |
2023-Oct-03 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| -40.0 |
2023-Oct-02 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| ###
| ###
| ###
| 69.3
| -40.0 |
2023-Sep-29 Fri
| 0.385
| ###
| 0.385
| ###
| ###
| 16,447
| ###
| ###
| -40.5 |
2023-Sep-28 Thu
| ###
| 0.385
| ###
| 0.385
| ###
| ###
| 4.1
| ###
| -38.5 |
|
Enhanced    Basic Format Daily Prices for HFR    Bottom |
Basic Prices for HFR
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 21:31:34 thru 2024-03-19 21:31:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|