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 -0.03 |
2025-Jun-13 Fri
| ###
| 0.2
| 0.1675
| 0.1675
| ###
| 89,250
| -11.8
| ###
| ### |
2025-Jun-12 Thu
| ###
| 0.22
| ###
| ###
| 182,072
| 35,048
| 18.2
| ###
| -6.5 |
2025-Jun-11 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 15.4
| 98.0
| -5.0 |
2025-Jun-10 Tue
| 0.125
| ###
| 0.125
| 0.125
| ###
| 15,771
| ###
| ###
| ### |
2025-Jun-06 Fri
| ###
| 0.125
| ###
| ###
| 231,220
| ###
| ###
| ###
| -4.0 |
2025-Jun-05 Thu
| ###
| 0.125
| ###
| ###
| 308,123
| ###
| ###
| ###
| -4.0 |
2025-Jun-04 Wed
| ###
| ###
| ###
| ###
| 1,046,153
| ###
| ###
| ###
| ### |
2025-Jun-03 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jun-02 Mon
| 0.125
| 0.125
| ###
| ###
| 327,446
| 38,474
| ###
| 2.8
| ### |
2025-May-30 Fri
| ###
| ###
| ###
| ###
| ###
| 11,677
| ###
| ###
| -4.0 |
2025-May-29 Thu
| 0.125
| 0.125
| ###
| 0.125
| ###
| 22,486
| ###
| ###
| ### |
2025-May-28 Wed
| 0.1275
| ###
| 0.125
| 0.1275
| ###
| ###
| ###
| ###
| -4.3 |
2025-May-27 Tue
| 0.1275
| ###
| 0.125
| 0.125
| ###
| 7,126
| ###
| ###
| ### |
2025-May-26 Mon
| ###
| ###
| 0.125
| 0.125
| ###
| 22,673
| -3.8
| 10.4
| ### |
2025-May-23 Fri
| ###
| ###
| 0.125
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-22 Thu
| ###
| ###
| ###
| ###
| 394,859
| 50,344
| ###
| 11.5
| ### |
2025-May-21 Wed
| ###
| ###
| 0.125
| 0.1325
| 52,386
| 6,941
| -5.4
| ###
| ### |
2025-May-20 Tue
| 0.155
| 0.155
| ###
| ###
| ###
| ###
| -9.7
| ###
| ### |
2025-May-19 Mon
| 0.155
| 0.155
| 0.1525
| 0.155
| ###
| ###
| ###
| 76.5
| ### |
2025-May-16 Fri
| ###
| 0.155
| ###
| 0.155
| ###
| 56,170
| ###
| 84.5
| ### |
2025-May-15 Thu
| ###
| ###
| ###
| 0.155
| ###
| 46,670
| -3.1
| ###
| ### |
2025-May-14 Wed
| 0.145
| ###
| ###
| ###
| ###
| 214,871
| 10.3
| 96.7
| ### |
2025-May-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-06 Tue
| ###
| ###
| ###
| ###
| 337,957
| 35,485
| ###
| ###
| ### |
2025-May-05 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 75.9
| ### |
2025-May-02 Fri
| ###
| ###
| ###
| ###
| 286,458
| 33,658
| ###
| 9.1
| ### |
2025-May-01 Thu
| ###
| ###
| ###
| 0.125
| ###
| 104,552
| ###
| ###
| ### |
2025-Apr-30 Wed
| ###
| ###
| ###
| ###
| ###
| 17,888
| ###
| 67.3
| ### |
2025-Apr-29 Tue
| 0.125
| ###
| ###
| ###
| ###
| 42,453
| ###
| 87.1
| ### |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -4.0 |
2025-Apr-24 Thu
| ###
| ###
| ###
| ###
| 86,757
| ###
| ###
| ###
| ### |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
| 151,770
| ###
| ###
| 15.9
| ### |
2025-Apr-22 Tue
| ###
| ###
| 0.125
| ###
| ###
| 6,541
| ###
| ###
| ### |
2025-Apr-17 Thu
| ###
| ###
| ###
| 0.145
| 35,887
| ###
| 3.6
| 86.1
| ### |
2025-Apr-16 Wed
| 0.145
| ###
| 0.145
| ###
| ###
| 9,158
| 3.4
| ###
| -5.0 |
2025-Apr-15 Tue
| ###
| ###
| 0.145
| ###
| 923,859
| 140,888
| ###
| 67.8
| ### |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
| ###
| 5,120
| ###
| 62.5
| ### |
2025-Apr-11 Fri
| 0.155
| 0.1625
| 0.1525
| ###
| ###
| ###
| 3.2
| 81.0
| ### |
2025-Apr-10 Thu
| 0.145
| ###
| ###
| ###
| ###
| ###
| 10.3
| 96.2
| ### |
2025-Apr-09 Wed
| 0.145
| 0.145
| ###
| ###
| 310,349
| 42,672
| -10.3
| ###
| ### |
2025-Apr-08 Tue
| ###
| ###
| ###
| ###
| ###
| 52,341
| ###
| 99.4
| -5.0 |
2025-Apr-07 Mon
| ###
| 0.145
| ###
| ###
| ###
| 550,470
| -28.6
| 0.1
| ### |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
| 1,595,585
| 235,348
| -15.6
| ###
| -4.5 |
2025-Apr-03 Thu
| ###
| ###
| ###
| ###
| 156,920
| 26,284
| -2.9
| 21.1
| -5.5 |
2025-Apr-02 Wed
| ###
| ###
| ###
| 0.175
| ###
| 3,622
| -2.8
| ###
| ### |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
| ###
| 1,924
| ###
| 73.0
| -6.0 |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 5.6
| ###
| ### |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 6.5
| -6.0 |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| ###
| 126
| ###
| ###
| -6.0 |
2025-Mar-26 Wed
| 0.2
| 0.2
| ###
| ###
| ###
| ###
| ###
| 1.1
| ### |
2025-Mar-25 Tue
| 0.225
| 0.225
| ###
| ###
| ###
| ###
| -8.9
| 2.7
| ### |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-Mar-21 Fri
| ###
| ###
| ###
| ###
| 57,271
| ###
| ###
| ###
| ### |
2025-Mar-20 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 1,326
| ###
| ###
| 57.3
| -7.5 |
2025-Mar-19 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2025-Mar-18 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2025-Mar-17 Mon
| 0.22
| 0.23
| 0.22
| 0.23
| ###
| ###
| 4.5
| ###
| ### |
2025-Mar-14 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| ###
| ###
| ###
| ###
| ### |
2025-Mar-13 Thu
| 0.21
| 0.22
| 0.21
| 0.22
| ###
| 566,387
| ###
| ###
| ### |
2025-Mar-12 Wed
| ###
| ###
| 0.2
| 0.2
| ###
| 23,343
| -7.0
| ###
| ### |
2025-Mar-11 Tue
| 0.22
| 0.22
| ###
| ###
| ###
| ###
| -2.3
| 27.4
| ### |
2025-Mar-10 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 15,627
| ###
| ###
| ###
| -7.5 |
2025-Mar-07 Fri
| 0.225
| ###
| 0.22
| 0.225
| ###
| ###
| ###
| 74.2
| -7.5 |
2025-Mar-06 Thu
| ###
| 0.225
| ###
| 0.225
| ###
| ###
| 4.7
| 91.5
| -7.5 |
2025-Mar-05 Wed
| ###
| 0.2175
| ###
| ###
| 28,651
| ###
| ###
| 69.4
| ### |
2025-Mar-04 Tue
| 0.22
| 0.225
| ###
| ###
| 235,385
| 51,784
| -2.3
| 24.9
| ### |
2025-Mar-03 Mon
| 0.225
| 0.23
| ###
| 0.23
| ###
| 116,370
| 2.2
| ###
| ### |
2025-Feb-28 Fri
| ###
| 0.225
| ###
| 0.225
| 663,340
| ###
| 9.8
| ###
| -7.5 |
2025-Feb-27 Thu
| ###
| ###
| ###
| ###
| ###
| 59,578
| ###
| 63.2
| ### |
2025-Feb-26 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| ###
| 1,050
| ###
| 72.4
| -7.0 |
2025-Feb-25 Tue
| ###
| ###
| ###
| ###
| ###
| 10,750
| ###
| ###
| ### |
2025-Feb-24 Mon
| 0.21
| ###
| ###
| ###
| 54,288
| ###
| 2.4
| 86.5
| ### |
2025-Feb-21 Fri
| 0.23
| 0.23
| 0.21
| ###
| ###
| 42,243
| -6.5
| 4.9
| ### |
2025-Feb-20 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 87,648
| 19,282
| ###
| 70.8
| ### |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
| ###
| 24,986
| ###
| 73.0
| ### |
2025-Feb-18 Tue
| 0.225
| 0.23
| ###
| 0.22
| 291,423
| 64,841
| -2.2
| 20.5
| ### |
2025-Feb-17 Mon
| 0.225
| 0.225
| ###
| 0.225
| 283,989
| 62,477
| ###
| ###
| -7.5 |
2025-Feb-14 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 66.2
| ### |
2025-Feb-13 Thu
| 0.23
| 0.23
| 0.225
| 0.23
| 77,623
| 17,659
| ###
| ###
| ### |
2025-Feb-12 Wed
| 0.23
| ###
| 0.23
| 0.23
| ###
| 11,276
| ###
| 71.9
| ### |
2025-Feb-11 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 57,240
| ###
| ###
| ###
| ### |
2025-Feb-10 Mon
| 0.24
| 0.24
| 0.23
| 0.2325
| 224,640
| ###
| -3.1
| ###
| -7.8 |
2025-Feb-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
| ###
| 289
| ###
| ###
| ### |
2025-Feb-05 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 163,257
| 39,181
| ###
| 64.3
| -8.0 |
2025-Feb-04 Tue
| 0.24
| 0.24
| ###
| ###
| 40,889
| ###
| -2.1
| ###
| ### |
2025-Feb-03 Mon
| ###
| 0.2375
| ###
| 0.2375
| 39,373
| ###
| ###
| 84.8
| ### |
2025-Jan-31 Fri
| ###
| 0.24
| ###
| ###
| ###
| ###
| ###
| 65.4
| ### |
2025-Jan-30 Thu
| 0.245
| 0.245
| ###
| ###
| ###
| 73,179
| -4.1
| ###
| ### |
2025-Jan-29 Wed
| 0.25
| 0.25
| 0.24
| 0.24
| 175,281
| 42,943
| ###
| 9.4
| -8.0 |
2025-Jan-28 Tue
| 0.25
| 0.255
| 0.25
| 0.255
| ###
| 57,622
| ###
| ###
| -8.5 |
2025-Jan-24 Fri
| 0.255
| 0.255
| 0.255
| 0.255
| 17,959
| 4,579
| ###
| 65.5
| -8.5 |
2025-Jan-23 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| ###
| 537,383
| ###
| ###
| ### |
2025-Jan-22 Wed
| 0.26
| ###
| 0.26
| 0.26
| 59,257
| 15,554
| ###
| 67.9
| ### |
2025-Jan-21 Tue
| ###
| 0.27
| ###
| 0.27
| 156,854
| 41,958
| 1.9
| 82.1
| -9.0 |
2025-Jan-20 Mon
| 0.26
| 0.27
| 0.26
| 0.27
| 14,455
| ###
| 3.8
| 92.2
| -9.0 |
2025-Jan-17 Fri
| 0.275
| 0.275
| ###
| 0.27
| 35,241
| ###
| ###
| ###
| -9.0 |
2025-Jan-16 Thu
| 0.28
| 0.28
| ###
| 0.27
| 31,549
| ###
| -3.6
| ###
| -9.0 |
2025-Jan-15 Wed
| 0.28
| 0.29
| 0.25
| 0.275
| ###
| ###
| -1.8
| 20.1
| ### |
2025-Jan-14 Tue
| 0.26
| ###
| 0.26
| 0.27
| ###
| 103,759
| 3.8
| ###
| -9.0 |
2025-Jan-13 Mon
| 0.245
| 0.245
| 0.245
| 0.245
| ###
| 3,920
| ###
| 76.0
| ### |
2025-Jan-10 Fri
| 0.245
| 0.25
| 0.245
| 0.25
| 35,972
| ###
| 2.0
| 85.1
| ### |
2025-Jan-09 Thu
| 0.245
| 0.245
| 0.24
| 0.24
| 25,040
| 6,072
| -2.0
| 18.6
| -8.0 |
2025-Jan-08 Wed
| ###
| 0.25
| ###
| 0.25
| ###
| 36,456
| 6.4
| 95.0
| ### |
2025-Jan-07 Tue
| ###
| 0.24
| ###
| 0.24
| ###
| 11,021
| 2.1
| 84.1
| -8.0 |
2025-Jan-06 Mon
| 0.245
| 0.25
| ###
| ###
| 116,459
| 28,241
| -4.1
| 12.6
| ### |
2025-Jan-03 Fri
| 0.245
| 0.245
| 0.24
| 0.245
| ###
| 9,922
| ###
| 62.1
| ### |
2025-Jan-02 Thu
| 0.24
| 0.25
| 0.24
| 0.25
| 64,726
| 15,857
| ###
| 89.4
| ### |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Dec-30 Mon
| 0.24
| 0.25
| ###
| ###
| 105,840
| ###
| -2.1
| ###
| ### |
2024-Dec-27 Fri
| 0.24
| 0.24
| ###
| 0.24
| 51,041
| 12,122
| ###
| 59.6
| -8.0 |
2024-Dec-24 Tue
| ###
| 0.25
| ###
| 0.24
| 313,755
| 76,085
| 2.1
| ###
| -8.0 |
2024-Dec-23 Mon
| 0.23
| 0.24
| 0.225
| ###
| ###
| 13,951
| 2.2
| ###
| ### |
2024-Dec-20 Fri
| 0.23
| 0.24
| 0.23
| 0.24
| 47,080
| ###
| 4.3
| ###
| -8.0 |
2024-Dec-19 Thu
| 0.25
| 0.25
| ###
| ###
| ###
| 21,186
| ###
| 7.2
| ### |
2024-Dec-18 Wed
| 0.245
| 0.255
| 0.245
| 0.255
| ###
| ###
| 4.1
| ###
| -8.5 |
|
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 2025-06-14 02:47:40 thru 2025-06-14 02:47:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|