Hi-View Resources Inc (CSE:HVW)
Canada · Delayed Price · Currency is CAD 0.1550
-0.0250 (-13.89%)
Aug 7, 2025, 3:31 PM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -13.89% | 127,117 |
| Aug 6, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | - | 16.13% | 171,376 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -6.06% | 28,200 |
| Aug 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -2.94% | 58,875 |
| Jul 31, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 9.68% | 33,875 |
| Jul 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 3,752 |
| Jul 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 500 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 12,500 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -11.76% | 27,521 |
| Jul 18, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 13.33% | 29,375 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 36,375 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -11.76% | 14,250 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 73,500 |
| Jul 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 68,250 |
| Jul 10, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | - | 21.43% | 119,154 |
| Jul 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 500 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 27,625 |
| Jul 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 10,500 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 2,500 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 85,625 |
| Jun 27, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -7.14% | 66,750 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | 16.67% | 35,203 |
| 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 |