Hi-View Resources Inc (CSE:HVW)
Canada · Delayed Price · Currency is CAD 0.2800
-0.0200 (-6.67%)
Sep 19, 2025, 10:18 AM EDT
Hi-View Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| 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 |
| Sep 5, 2025 | 0.34 | 0.37 | 0.33 | 0.37 | 0.37 | - | 3,500 |
| Sep 4, 2025 | 0.33 | 0.38 | 0.33 | 0.37 | 0.37 | 12.12% | 30,500 |
| Sep 3, 2025 | 0.30 | 0.38 | 0.30 | 0.33 | 0.33 | 17.86% | 81,500 |
| Sep 2, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 50,250 |
| Aug 29, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.45% | 139,400 |
| Aug 28, 2025 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | 10.00% | 96,750 |
| Aug 27, 2025 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | - | 37,280 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 25,000 |
| Aug 25, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 2.13% | 71,100 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 21, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 11.90% | 1,750 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 10,000 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 14.29% | 83,750 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -20.75% | 19,494 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 20.45% | 500 |
| Aug 14, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 58,250 |
| Aug 13, 2025 | 0.17 | 0.24 | 0.16 | 0.22 | 0.22 | 46.67% | 432,225 |
| Aug 12, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 133,000 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 17,000 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -13.89% | 127,117 |
| Aug 6, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 16.13% | 171,376 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 28,200 |
| Aug 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 58,875 |
| Jul 31, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 33,875 |
| Jul 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 3,752 |
| Jul 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 500 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 12,500 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 27,521 |
| Jul 18, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 29,375 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 36,375 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 14,250 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 73,500 |
| Jul 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 68,250 |
| Jul 10, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 21.43% | 119,154 |