HPQ Silicon Inc. (TSXV: HPQ)

HPQ Silicon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.25	0.25	0.23	0.24	0.24	2.13%	168,370
Dec 19, 2024	0.23	0.25	0.23	0.24	0.24	2.17%	353,600
Dec 18, 2024	0.25	0.25	0.23	0.23	0.23	-8.00%	152,514
Dec 17, 2024	0.26	0.26	0.25	0.25	0.25	-3.85%	236,920
Dec 16, 2024	0.25	0.26	0.24	0.26	0.26	6.12%	141,647
Dec 13, 2024	0.25	0.26	0.25	0.25	0.25	-3.92%	95,200
Dec 12, 2024	0.26	0.26	0.25	0.26	0.26	-	99,500
Dec 11, 2024	0.27	0.27	0.25	0.26	0.26	-1.92%	107,900
Dec 10, 2024	0.26	0.29	0.26	0.26	0.26	-	451,000
Dec 9, 2024	0.24	0.26	0.23	0.26	0.26	8.33%	259,200
Dec 6, 2024	0.23	0.24	0.22	0.24	0.24	6.67%	158,001
Dec 5, 2024	0.23	0.24	0.23	0.23	0.23	-2.17%	90,500
Dec 4, 2024	0.23	0.23	0.22	0.23	0.23	-	97,547
Dec 3, 2024	0.23	0.24	0.23	0.23	0.23	-2.13%	76,817
Dec 2, 2024	0.23	0.24	0.22	0.24	0.24	-2.08%	371,900
Nov 29, 2024	0.24	0.24	0.23	0.24	0.24	-	156,000
Nov 28, 2024	0.25	0.25	0.24	0.24	0.24	-2.04%	48,900
Nov 27, 2024	0.25	0.25	0.24	0.25	0.25	-2.00%	155,000
Nov 26, 2024	0.26	0.26	0.24	0.25	0.25	-1.96%	154,709
Nov 25, 2024	0.25	0.26	0.25	0.26	0.26	-	129,800
Nov 22, 2024	0.25	0.26	0.25	0.26	0.26	2.00%	100,900
Nov 21, 2024	0.27	0.27	0.24	0.25	0.25	-1.96%	211,718
Nov 20, 2024	0.24	0.26	0.23	0.26	0.26	8.51%	334,100
Nov 19, 2024	0.23	0.24	0.23	0.24	0.24	-	217,724
Nov 18, 2024	0.24	0.25	0.23	0.24	0.24	-2.08%	199,301
Nov 15, 2024	0.25	0.25	0.24	0.24	0.24	-4.00%	79,101
Nov 14, 2024	0.26	0.26	0.24	0.25	0.25	-1.96%	243,600
Nov 13, 2024	0.24	0.26	0.24	0.26	0.26	10.87%	276,614
Nov 12, 2024	0.24	0.25	0.23	0.23	0.23	-2.13%	598,000
Nov 11, 2024	0.24	0.24	0.23	0.24	0.24	-4.08%	183,304
Nov 8, 2024	0.25	0.25	0.24	0.25	0.25	-2.00%	301,447
Nov 7, 2024	0.25	0.26	0.24	0.25	0.25	-	306,527
Nov 6, 2024	0.26	0.26	0.23	0.25	0.25	-3.85%	819,333
Nov 5, 2024	0.27	0.27	0.25	0.26	0.26	-3.70%	409,512
Nov 4, 2024	0.29	0.29	0.27	0.27	0.27	-5.26%	221,627
Nov 1, 2024	0.31	0.31	0.29	0.29	0.29	-8.06%	151,720
Oct 31, 2024	0.32	0.32	0.31	0.31	0.31	1.64%	192,411
Oct 30, 2024	0.29	0.32	0.29	0.31	0.31	5.17%	422,115
Oct 29, 2024	0.29	0.30	0.29	0.29	0.29	-	134,700
Oct 28, 2024	0.31	0.31	0.29	0.29	0.29	-4.92%	95,600
Oct 25, 2024	0.31	0.31	0.31	0.31	0.31	-1.61%	38,100
Oct 24, 2024	0.32	0.32	0.30	0.31	0.31	-3.13%	297,448
Oct 23, 2024	0.33	0.33	0.32	0.32	0.32	-1.54%	87,803
Oct 22, 2024	0.34	0.34	0.32	0.33	0.33	-4.41%	171,505
Oct 21, 2024	0.35	0.35	0.33	0.34	0.34	-	142,100
Oct 18, 2024	0.35	0.35	0.34	0.34	0.34	-	158,409
Oct 17, 2024	0.34	0.35	0.34	0.34	0.34	-1.45%	93,500
Oct 16, 2024	0.35	0.35	0.34	0.35	0.35	-1.43%	248,400
Oct 15, 2024	0.36	0.36	0.35	0.35	0.35	-	245,700
Oct 11, 2024	0.35	0.36	0.35	0.35	0.35	1.45%	172,310
Oct 10, 2024	0.36	0.36	0.35	0.35	0.35	-1.43%	171,448
Oct 9, 2024	0.36	0.36	0.35	0.35	0.35	-	62,500
Oct 8, 2024	0.36	0.36	0.35	0.35	0.35	-2.78%	74,100
Oct 7, 2024	0.35	0.38	0.34	0.36	0.36	1.41%	484,100
Oct 4, 2024	0.35	0.36	0.35	0.36	0.36	-	59,437
Oct 3, 2024	0.37	0.37	0.36	0.36	0.36	-	37,100
Oct 2, 2024	0.36	0.36	0.35	0.36	0.36	-	205,700
Oct 1, 2024	0.36	0.36	0.35	0.36	0.36	-1.39%	80,200
Sep 30, 2024	0.38	0.38	0.36	0.36	0.36	-2.70%	184,400
Sep 27, 2024	0.39	0.39	0.37	0.37	0.37	-	151,900
Sep 26, 2024	0.39	0.39	0.37	0.37	0.37	-5.13%	168,506
Sep 25, 2024	0.37	0.40	0.36	0.39	0.39	6.85%	376,102
Sep 24, 2024	0.38	0.38	0.37	0.37	0.37	-1.35%	145,943
Sep 23, 2024	0.38	0.38	0.37	0.37	0.37	-1.33%	108,735
Sep 20, 2024	0.37	0.38	0.37	0.38	0.38	1.35%	87,806
Sep 19, 2024	0.38	0.39	0.37	0.37	0.37	-2.63%	92,600
Sep 18, 2024	0.39	0.39	0.37	0.38	0.38	1.33%	116,842
Sep 17, 2024	0.38	0.39	0.37	0.38	0.38	-	125,236
Sep 16, 2024	0.38	0.38	0.37	0.38	0.38	-	134,531
Sep 13, 2024	0.38	0.39	0.37	0.38	0.38	1.35%	72,000
Sep 12, 2024	0.38	0.39	0.37	0.37	0.37	-	276,000
Sep 11, 2024	0.38	0.38	0.36	0.37	0.37	-3.90%	126,100
Sep 10, 2024	0.38	0.40	0.38	0.39	0.39	1.32%	99,607
Sep 9, 2024	0.40	0.40	0.38	0.38	0.38	-2.56%	202,300
Sep 6, 2024	0.40	0.43	0.39	0.39	0.39	-1.27%	800,200
Sep 5, 2024	0.39	0.41	0.38	0.40	0.40	3.95%	740,723
Sep 4, 2024	0.38	0.39	0.37	0.38	0.38	1.33%	412,204
Sep 3, 2024	0.37	0.38	0.37	0.38	0.38	2.74%	223,800
Aug 30, 2024	0.35	0.38	0.35	0.37	0.37	2.82%	195,506
Aug 29, 2024	0.36	0.36	0.35	0.36	0.36	1.43%	171,000
Aug 28, 2024	0.35	0.36	0.35	0.35	0.35	-1.41%	93,700
Aug 27, 2024	0.37	0.37	0.36	0.36	0.36	-1.39%	77,700
Aug 26, 2024	0.35	0.37	0.35	0.36	0.36	1.41%	79,548
Aug 23, 2024	0.35	0.36	0.35	0.36	0.36	1.43%	118,900
Aug 22, 2024	0.35	0.35	0.35	0.35	0.35	-1.41%	103,802
Aug 21, 2024	0.35	0.36	0.35	0.36	0.36	2.90%	126,000
Aug 20, 2024	0.34	0.35	0.34	0.35	0.35	1.47%	37,500
Aug 19, 2024	0.34	0.36	0.33	0.34	0.34	4.62%	411,900
Aug 16, 2024	0.33	0.33	0.33	0.33	0.33	-	102,400
Aug 15, 2024	0.34	0.34	0.32	0.33	0.33	1.56%	111,539
Aug 14, 2024	0.32	0.33	0.32	0.32	0.32	-3.03%	34,000
Aug 13, 2024	0.33	0.34	0.33	0.33	0.33	-	35,521
Aug 12, 2024	0.34	0.34	0.33	0.33	0.33	-	35,000
Aug 9, 2024	0.32	0.33	0.32	0.33	0.33	3.13%	145,808
Aug 8, 2024	0.32	0.33	0.31	0.32	0.32	-1.54%	57,144
Aug 7, 2024	0.33	0.34	0.33	0.33	0.33	-2.99%	58,200
Aug 6, 2024	0.33	0.34	0.32	0.34	0.34	-1.47%	87,400
Aug 2, 2024	0.32	0.34	0.31	0.34	0.34	6.25%	174,407
Aug 1, 2024	0.30	0.33	0.30	0.32	0.32	3.23%	101,600
Jul 31, 2024	0.30	0.32	0.30	0.31	0.31	3.33%	156,400

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.