Hi-View Resources Inc (CSE:HVW)
Canada
· Delayed Price · Currency is CAD 0.0250
-0.0025 (-9.09%)
Apr 24, 2025, 3:52 PM EDT
Hi-View Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -9.09% | 1,075,166 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -21.43% | 1,509,678 |
| Apr 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | -12.50% | 1,587,055 |
| Apr 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | 33.33% | 4,000,556 |
| Apr 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | 20.00% | 4,085,588 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 712,000 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,405,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 320,600 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 9,100 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 180,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 307,000 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 220,000 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 199,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 258,000 |
| Apr 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 421,728 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 228,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 30,076 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 399,500 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 856,400 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 38,583 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 250,565 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 202,000 |
| Mar 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 233,500 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 50,650 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 88,428 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 299,682 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -12.50% | 735,500 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 936,000 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 663,000 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 25,000 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 404,579 |
| Mar 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 234,250 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -22.22% | 190,000 |
| Mar 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 195,900 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -22.22% | 239,000 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 395,000 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 635,500 |
| Feb 27, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | - | 261,000 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 183,620 |
| Feb 25, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 683,092 |
| Feb 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -8.33% | 299,300 |
| Feb 21, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | 9.09% | 1,279,254 |
| Feb 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -15.38% | 1,075,600 |
| Feb 19, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | - | 30.00% | 1,688,711 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 731,000 |
| Feb 14, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | -8.33% | 861,225 |
| Feb 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 20.00% | 1,421,999 |
| Feb 12, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | - | 467,000 |