Skip to main content
Hi-View Resources Inc (CSE:HVW)
Canada flag Canada · Delayed Price · Currency is CAD
0.200
-0.005 (-2.44%)
At close: Dec 5, 2025

Hi-View Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.200.200.200.200.20-2.44%5,000
Dec 3, 20250.210.210.200.210.2113.89%144,203
Dec 2, 20250.180.180.180.180.18-5.26%3,150
Nov 28, 20250.210.210.190.190.19-5.00%45,000
Nov 27, 20250.200.200.200.200.20-4.76%50,000
Nov 26, 20250.210.210.210.210.212.44%625
Nov 25, 20250.210.210.210.210.212.50%49,500
Nov 21, 20250.210.210.200.200.20-4.76%6,428
Nov 20, 20250.210.210.210.210.21-95,000
Nov 19, 20250.190.210.190.210.215.00%60,000
Nov 17, 20250.200.200.200.200.2011.11%13,500
Nov 14, 20250.180.180.180.180.18-10.00%500
Nov 13, 20250.200.200.200.200.20-1,500
Nov 12, 20250.210.210.200.200.20-4.76%18,000
Nov 7, 20250.210.210.210.210.21-4,687
Nov 6, 20250.210.210.210.210.21-4.55%5,500
Nov 5, 20250.240.260.220.220.2210.00%20,750
Nov 4, 20250.200.200.190.200.20-45,000
Nov 3, 20250.200.200.200.200.20-110,000
Oct 31, 20250.200.200.200.200.20-9,000
Oct 30, 20250.210.210.160.200.20-4.76%18,000
Oct 29, 20250.210.210.210.210.21-4.55%10,000
Oct 28, 20250.250.250.220.220.2210.00%11,000
Oct 27, 20250.230.230.200.200.20-18.37%5,000
Oct 24, 20250.250.250.250.250.2511.36%50,000
Oct 22, 20250.270.270.220.220.22-12.00%13,000
Oct 21, 20250.300.300.250.250.25-16.67%5,418
Oct 16, 20250.300.300.300.300.30-1,785
Oct 15, 20250.300.300.300.300.303.45%2,625
Oct 14, 20250.320.320.290.290.29-12.12%27,875
Oct 10, 20250.350.350.330.330.33-2.94%31,502
Oct 9, 20250.300.340.300.340.3421.43%6,504
Oct 8, 20250.280.280.270.280.281.82%110,875
Oct 6, 20250.280.280.280.280.281.85%3,734
Oct 3, 20250.280.290.270.270.27-88,606
Oct 2, 20250.270.270.270.270.27-5.26%6,125
Oct 1, 20250.280.290.280.290.291.79%20,000
Sep 26, 20250.280.280.260.280.28-28,000
Sep 24, 20250.240.280.240.280.28-22,812
Sep 23, 20250.290.290.280.280.28-3.45%31,500
Sep 22, 20250.280.300.280.290.293.57%34,500
Sep 19, 20250.280.280.280.280.28-6.67%6,000
Sep 18, 20250.300.340.300.300.3015.38%179,500
Sep 17, 20250.250.260.250.260.266.12%25,800
Sep 16, 20250.250.250.230.250.25-5.77%56,000
Sep 15, 20250.280.280.260.260.26-1.89%11,225
Sep 12, 20250.270.270.270.270.271.92%10,500
Sep 10, 20250.290.290.240.260.26-8.77%54,774
Sep 9, 20250.350.350.280.290.29-18.57%165,030
Sep 8, 20250.370.390.350.350.35-5.41%86,875
Sep 5, 20250.340.370.330.370.37-3,500
Sep 4, 20250.330.380.330.370.3712.12%30,500
Sep 3, 20250.300.380.300.330.3317.86%81,500
Sep 2, 20250.280.300.280.280.28-3.45%50,250
Aug 29, 20250.270.290.270.290.295.45%139,400
Aug 28, 20250.290.300.260.280.2810.00%96,750
Aug 27, 20250.250.280.240.250.25-37,280
Aug 26, 20250.250.250.250.250.254.17%25,000
Aug 25, 20250.210.240.210.240.242.13%71,100
Aug 21, 20250.210.240.210.240.2411.90%1,750
Aug 20, 20250.240.240.210.210.21-12.50%10,000
Aug 19, 20250.240.240.210.240.2414.29%83,750
Aug 18, 20250.260.260.210.210.21-20.75%19,494
Aug 15, 20250.270.270.270.270.2720.45%500
Aug 14, 20250.200.220.200.220.22-58,250
Aug 13, 20250.170.240.160.220.2246.67%432,225
Aug 12, 20250.170.170.150.150.15-6.25%133,000
Aug 11, 20250.170.170.160.160.163.23%17,000
Aug 7, 20250.170.170.160.160.16-13.89%127,117
Aug 6, 20250.150.180.150.180.1816.13%171,376
Aug 5, 20250.160.160.160.160.16-6.06%28,200
Aug 1, 20250.160.170.160.170.17-2.94%58,875
Jul 31, 20250.160.170.160.170.179.68%33,875
Jul 30, 20250.160.160.160.160.163.33%3,752
Jul 29, 20250.150.150.150.150.15-6.25%500
Jul 22, 20250.160.160.160.160.166.67%12,500
Jul 21, 20250.160.160.150.150.15-11.76%27,521
Jul 18, 20250.150.170.150.170.1713.33%29,375
Jul 17, 20250.160.160.150.150.15-36,375
Jul 16, 20250.160.160.150.150.15-11.76%14,250
Jul 14, 20250.160.170.160.170.17-73,500
Jul 11, 20250.160.170.160.170.17-68,250
Jul 10, 20250.140.170.140.170.1721.43%119,154
Jul 9, 20250.140.140.140.140.143.70%500
Jul 4, 20250.140.140.140.140.14-3.57%27,625
Jul 3, 20250.140.140.140.140.143.70%10,500
Jul 2, 20250.140.140.140.140.143.85%2,500
Jun 30, 20250.140.140.130.130.13-85,625
Jun 27, 20250.130.140.130.130.13-7.14%66,750
Jun 26, 20250.160.160.140.140.1416.67%35,203
Jun 24, 20250.120.120.120.120.12-11.11%2,000
Jun 23, 20250.120.140.120.140.14-31,665
Jun 20, 20250.140.140.140.140.14-104,718
Jun 19, 20250.140.150.130.140.143.85%31,500
Jun 18, 20250.130.130.130.130.134.00%42,000
Jun 17, 20250.130.130.130.130.13-446,625
Jun 16, 20250.130.130.130.130.13-3.85%40,000
Jun 13, 20250.130.130.130.130.134.00%67,000
Jun 12, 20250.130.130.130.130.13-3.85%12,125
Jun 10, 20250.130.130.130.130.13-108,001