Hi-View Resources Inc (CSE:HVW)
Canada
· Delayed Price · Currency is CAD 0.1300
-0.0100 (-7.14%)
Jun 27, 2025, 1:41 PM EDT
Hi-View Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -7.14% | - |
| Jun 26, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | 16.67% | 33,203 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -11.11% | 2,000 |
| Jun 23, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | - | 31,665 |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 104,718 |
| Jun 19, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | 3.85% | 31,500 |
| Jun 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 42,000 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 446,625 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 40,000 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 67,000 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 12,125 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 108,001 |
| Jun 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 106,599 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 195,375 |
| Jun 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 88,500 |
| Jun 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 4,500 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 3,001 |
| Jun 2, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 31,001 |
| May 30, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -16.67% | 241,987 |
| May 29, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 25.00% | 32,125 |
| May 28, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | - | - | 16,625 |
| May 27, 2025 | 0.16 | 0.16 | 0.12 | 0.12 | - | - | 19,125 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 112,000 |
| May 23, 2025 | 0.16 | 0.16 | 0.12 | 0.12 | - | -25.00% | 24,375 |
| May 22, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | - | 33.33% | 296,014 |
| May 21, 2025 | 0.16 | 0.16 | 0.12 | 0.12 | - | -25.00% | 1,375 |
| May 20, 2025 | 0.16 | 0.16 | 0.12 | 0.16 | - | - | 418,000 |
| May 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -20.00% | 12,500 |
| May 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25.00% | 437 |
| May 14, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | - | -20.00% | 37,979 |
| May 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 20,405 |
| May 12, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | - | -16.67% | 5,262 |
| May 9, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | - | 20.00% | 12,125 |
| May 8, 2025 | 0.20 | 0.20 | 0.16 | 0.20 | - | - | 15,250 |
| May 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 74,062 |
| May 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 10,625 |
| May 5, 2025 | 0.20 | 0.24 | 0.20 | 0.20 | - | 25.00% | 144,250 |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 9,750 |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 10,625 |
| Apr 30, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | - | -20.00% | 1,062 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 8,269 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 59,200 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -9.09% | 134,395 |
| Apr 23, 2025 | 0.28 | 0.28 | 0.22 | 0.22 | - | -21.43% | 188,709 |
| Apr 22, 2025 | 0.32 | 0.36 | 0.28 | 0.28 | - | -12.50% | 198,381 |
| Apr 21, 2025 | 0.28 | 0.36 | 0.28 | 0.32 | - | 33.33% | 500,069 |
| Apr 17, 2025 | 0.20 | 0.28 | 0.20 | 0.24 | - | 20.00% | 510,698 |