Hi-View Resources Inc (CSE:HVW)
Canada · Delayed Price · Currency is CAD 0.2000
-0.0050 (-2.44%)
At close: Dec 5, 2025
Hi-View Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 5,000 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 13.89% | 144,203 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 3,150 |
| Nov 28, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 45,000 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 50,000 |
| Nov 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 625 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 49,500 |
| Nov 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 6,428 |
| Nov 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 95,000 |
| Nov 19, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 60,000 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 13,500 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 500 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,500 |
| Nov 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 18,000 |
| Nov 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,687 |
| Nov 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 5,500 |
| Nov 5, 2025 | 0.24 | 0.26 | 0.22 | 0.22 | 0.22 | 10.00% | 20,750 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 45,000 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 110,000 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,000 |
| Oct 30, 2025 | 0.21 | 0.21 | 0.16 | 0.20 | 0.20 | -4.76% | 18,000 |
| Oct 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 10,000 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | 10.00% | 11,000 |
| Oct 27, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -18.37% | 5,000 |
| Oct 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.36% | 50,000 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -12.00% | 13,000 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 5,418 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,785 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 2,625 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -12.12% | 27,875 |
| Oct 10, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -2.94% | 31,502 |
| Oct 9, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 21.43% | 6,504 |
| Oct 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 110,875 |
| Oct 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 3,734 |
| Oct 3, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 88,606 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 6,125 |
| Oct 1, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 20,000 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 28,000 |
| Sep 24, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | - | 22,812 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 31,500 |
| Sep 22, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 34,500 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 6,000 |
| Sep 18, 2025 | 0.30 | 0.34 | 0.30 | 0.30 | 0.30 | 15.38% | 179,500 |
| Sep 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 25,800 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -5.77% | 56,000 |
| Sep 15, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 11,225 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 10,500 |
| Sep 10, 2025 | 0.29 | 0.29 | 0.24 | 0.26 | 0.26 | -8.77% | 54,774 |
| Sep 9, 2025 | 0.35 | 0.35 | 0.28 | 0.29 | 0.29 | -18.57% | 165,030 |
| Sep 8, 2025 | 0.37 | 0.39 | 0.35 | 0.35 | 0.35 | -5.41% | 86,875 |