Hopefield Ventures Two Inc. (TSXV:CCDS)
Canada
· Delayed Price · Currency is CAD 0.5400
-0.0100 (-1.82%)
May 6, 2025, 4:00 PM EDT
Hopefield Ventures Two Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| May 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -1.82% | 3,466 |
| May 5, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | - | 10.00% | 16,973 |
| May 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 13.64% | 12,800 |
| May 1, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | - | -12.00% | 14,500 |
| Apr 30, 2025 | 0.47 | 0.50 | 0.45 | 0.50 | - | 19.05% | 16,421 |
| Apr 29, 2025 | 0.50 | 0.50 | 0.42 | 0.42 | - | -10.64% | 36,868 |
| Apr 28, 2025 | 0.50 | 0.55 | 0.47 | 0.47 | - | -6.00% | 24,051 |
| Apr 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2.04% | 46,950 |
| Apr 24, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | - | 4.26% | 44,880 |
| Apr 23, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | - | 4.44% | 34,857 |
| Apr 22, 2025 | 0.44 | 0.45 | 0.40 | 0.45 | - | - | 8,010 |
| Apr 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Apr 17, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 3.45% | 34,490 |
| Apr 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Apr 15, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | 6.10% | 5,986 |
| Apr 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Apr 11, 2025 | 0.44 | 0.44 | 0.39 | 0.41 | - | -6.82% | 8,819 |
| Apr 10, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | - | 10.00% | 13,925 |
| Apr 9, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | 2.56% | 11,068 |
| Apr 8, 2025 | 0.37 | 0.45 | 0.36 | 0.39 | - | 5.41% | 67,861 |
| Apr 7, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | - | -11.90% | 13,748 |
| Apr 4, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | - | -12.50% | 56,000 |
| Apr 3, 2025 | 0.48 | 0.48 | 0.40 | 0.48 | - | - | 70,541 |
| Apr 2, 2025 | 0.45 | 0.48 | 0.44 | 0.48 | - | 33.33% | 79,345 |
| Apr 1, 2025 | 0.45 | 0.49 | 0.36 | 0.36 | - | -20.00% | 44,396 |
| Mar 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 28, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | - | - | 72,591 |
| Mar 27, 2025 | 0.40 | 0.45 | 0.39 | 0.45 | - | - | 34,202 |
| Mar 26, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | - | 9.76% | 11,223 |
| Mar 25, 2025 | 0.49 | 0.49 | 0.41 | 0.41 | - | -18.00% | 71,528 |
| Mar 24, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | - | 6.38% | 36,625 |
| Mar 21, 2025 | 0.57 | 0.57 | 0.47 | 0.47 | - | -18.97% | 20,151 |
| Mar 20, 2025 | 0.52 | 0.58 | 0.52 | 0.58 | - | 20.83% | 32,255 |
| Mar 19, 2025 | 0.56 | 0.56 | 0.48 | 0.48 | - | -12.73% | 16,408 |
| Mar 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 3,944 |
| Mar 17, 2025 | 0.53 | 0.55 | 0.47 | 0.55 | - | 10.00% | 29,801 |
| Mar 14, 2025 | 0.49 | 0.53 | 0.47 | 0.50 | - | 6.38% | 41,477 |
| Mar 13, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | - | 2.17% | 31,371 |
| Mar 12, 2025 | 0.44 | 0.50 | 0.44 | 0.46 | - | -6.12% | 66,538 |
| Mar 11, 2025 | 0.37 | 0.52 | 0.37 | 0.49 | - | 30.67% | 196,818 |
| Mar 10, 2025 | 0.35 | 0.42 | 0.34 | 0.38 | - | 33.93% | 165,250 |
| Mar 7, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | - | -5.08% | 59,771 |
| Mar 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 9.26% | 63,904 |
| Mar 5, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | - | 3.85% | 56,255 |
| Mar 4, 2025 | 0.26 | 0.29 | 0.25 | 0.26 | - | 4.00% | 87,272 |
| Mar 3, 2025 | 0.28 | 0.34 | 0.25 | 0.25 | - | 6.38% | 66,183 |
| Feb 28, 2025 | 0.23 | 0.35 | 0.20 | 0.24 | - | 17.50% | 119,491 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 21,209 |
| Feb 26, 2025 | 0.21 | 0.25 | 0.18 | 0.20 | - | 33.33% | 102,824 |