Hi-View Resources Inc (CSE:GXLD)
Canada
· Delayed Price · Currency is CAD 0.255
+0.005 (2.00%)
Apr 28, 2026, 2:13 PM EST
Hi-View Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 281,000 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 79,118 |
| Apr 23, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.09% | 102,001 |
| Apr 22, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 69,000 |
| Apr 21, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 3.85% | 271,000 |
| Apr 20, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -10.34% | 35,357 |
| Apr 17, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 102,500 |
| Apr 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.94% | 2,000 |
| Apr 13, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | - | 13,500 |
| Apr 10, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -1.56% | 2,500 |
| Apr 9, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | - | 30,500 |
| Apr 8, 2026 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 10.34% | 38,000 |
| Apr 7, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 107,000 |
| Apr 6, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,500 |
| Apr 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 12,206 |
| Apr 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 74,000 |
| Mar 31, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 89,000 |
| Mar 30, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 182,568 |
| Mar 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -10.00% | 10,000 |
| Mar 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| Mar 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Mar 23, 2026 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 11.11% | 111,007 |
| Mar 20, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 4,000 |
| Mar 19, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 22,000 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 49,500 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 24,500 |
| Mar 16, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 21,500 |
| Mar 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,000 |
| Mar 11, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 10,000 |
| Mar 10, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -6.06% | 137,673 |
| Mar 9, 2026 | 0.33 | 0.37 | 0.32 | 0.33 | 0.33 | 10.00% | 78,502 |
| Mar 6, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | - | 20,500 |
| Mar 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 2,500 |
| Mar 4, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 13,000 |
| Mar 3, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -9.09% | 58,000 |
| Mar 2, 2026 | 0.35 | 0.37 | 0.32 | 0.33 | 0.33 | - | 120,714 |
| Feb 27, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 10.00% | 27,000 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 1.69% | 15,344 |
| Feb 25, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -6.35% | 172,000 |
| Feb 24, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.56% | 190,503 |
| Feb 23, 2026 | 0.31 | 0.35 | 0.29 | 0.32 | 0.32 | 3.23% | 1,303,825 |
| Feb 20, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 18,000 |
| Feb 19, 2026 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -13.89% | 287,790 |
| Feb 18, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -7.69% | 166,500 |
| Feb 17, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 13.04% | 43,250 |
| Feb 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 42,100 |
| Feb 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 8,000 |
| Feb 11, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 33,909 |
| Feb 10, 2026 | 0.32 | 0.38 | 0.30 | 0.35 | 0.35 | 12.90% | 664,450 |
| Feb 9, 2026 | 0.31 | 0.35 | 0.30 | 0.31 | 0.31 | 6.90% | 323,140 |
| Feb 6, 2026 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | 3.57% | 100,717 |
| Feb 5, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | -17.65% | 76,000 |
| Feb 3, 2026 | 0.25 | 0.34 | 0.24 | 0.34 | 0.34 | 44.68% | 47,500 |
| Feb 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 30,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -14.29% | 1,000 |
| Jan 28, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | - | 10,000 |
| Jan 27, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 27,000 |
| Jan 26, 2026 | 0.25 | 0.35 | 0.25 | 0.28 | 0.28 | 37.50% | 173,477 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 500 |
| Jan 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 18,500 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 15,000 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -16.00% | 111,500 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 31.58% | 965,000 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 19,000 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 9,500 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 53,000 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 20,000 |
| Jan 8, 2026 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 20.00% | 277,500 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 59,500 |
| Jan 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 63,000 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 8,000 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -13.73% | 15,000 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 27.50% | 10,000 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100,000 |
| Dec 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,000 |
| Dec 18, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 52,000 |
| Dec 17, 2025 | 0.20 | 0.29 | 0.19 | 0.22 | 0.22 | 19.44% | 103,000 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -12.20% | 31,250 |
| Dec 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.89% | 21,000 |
| Dec 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 18,000 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 24,000 |
| Dec 8, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 24,000 |
| Dec 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 5,000 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 13.89% | 144,203 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 3,150 |
| Nov 28, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 45,000 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 50,000 |
| Nov 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 625 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 49,500 |
| Nov 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 6,428 |
| Nov 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 95,000 |
| Nov 19, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 60,000 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 13,500 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 500 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,500 |
| Nov 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 18,000 |
| Nov 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,687 |
| Nov 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 5,500 |
| Nov 5, 2025 | 0.24 | 0.26 | 0.22 | 0.22 | 0.22 | 10.00% | 20,750 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 45,000 |