HPQ Silicon Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.260	0.270	0.260	0.260	0.260	79,900
2022-09-26	0.260	0.270	0.260	0.260	0.260	94,500
2022-09-23	0.270	0.270	0.260	0.260	0.260	359,600
2022-09-22	0.280	0.280	0.270	0.270	0.270	142,200
2022-09-21	0.300	0.300	0.280	0.280	0.280	266,000
2022-09-20	0.290	0.300	0.290	0.300	0.300	59,100
2022-09-19	0.290	0.300	0.290	0.300	0.300	164,200
2022-09-16	0.300	0.300	0.290	0.290	0.290	28,000
2022-09-15	0.280	0.300	0.280	0.300	0.300	94,500
2022-09-14	0.280	0.290	0.280	0.280	0.280	130,400
2022-09-13	0.280	0.290	0.280	0.280	0.280	135,300
2022-09-12	0.290	0.300	0.280	0.280	0.280	121,000
2022-09-09	0.290	0.300	0.280	0.290	0.290	64,600
2022-09-08	0.300	0.300	0.280	0.280	0.280	86,600
2022-09-07	0.280	0.300	0.280	0.290	0.290	190,200
2022-09-06	0.280	0.280	0.270	0.280	0.280	103,100
2022-09-02	0.280	0.280	0.270	0.270	0.270	60,900
2022-09-01	0.280	0.280	0.270	0.270	0.270	98,900
2022-08-31	0.280	0.280	0.280	0.280	0.280	55,300
2022-08-30	0.280	0.280	0.270	0.280	0.280	83,000
2022-08-29	0.280	0.280	0.260	0.270	0.270	181,300
2022-08-26	0.280	0.280	0.280	0.280	0.280	91,900
2022-08-25	0.290	0.290	0.280	0.280	0.280	25,500
2022-08-24	0.290	0.290	0.280	0.280	0.280	99,500
2022-08-23	0.280	0.280	0.280	0.280	0.280	52,900
2022-08-22	0.290	0.290	0.280	0.280	0.280	77,400
2022-08-19	0.280	0.290	0.280	0.280	0.280	160,000
2022-08-18	0.300	0.300	0.280	0.290	0.290	167,300
2022-08-17	0.300	0.300	0.300	0.300	0.300	30,000
2022-08-16	0.310	0.310	0.300	0.300	0.300	224,200
2022-08-15	0.310	0.310	0.300	0.300	0.300	108,800
2022-08-12	0.310	0.310	0.300	0.310	0.310	179,000
2022-08-11	0.310	0.310	0.290	0.310	0.310	267,900
2022-08-10	0.290	0.300	0.280	0.290	0.290	451,500
2022-08-09	0.290	0.300	0.280	0.300	0.300	102,300
2022-08-08	0.310	0.310	0.290	0.290	0.290	145,400
2022-08-05	0.310	0.310	0.300	0.310	0.310	85,700
2022-08-04	0.320	0.320	0.310	0.310	0.310	98,900
2022-08-03	0.320	0.320	0.300	0.310	0.310	78,600
2022-08-02	0.310	0.320	0.310	0.310	0.310	66,900
2022-07-29	0.330	0.330	0.310	0.310	0.310	29,300
2022-07-28	0.300	0.320	0.300	0.310	0.310	152,900
2022-07-27	0.300	0.300	0.290	0.290	0.290	227,000
2022-07-26	0.300	0.300	0.260	0.260	0.260	275,700
2022-07-25	0.280	0.290	0.280	0.290	0.290	8,300
2022-07-22	0.290	0.300	0.290	0.290	0.290	5,800
2022-07-21	0.310	0.310	0.270	0.290	0.290	149,200
2022-07-20	0.290	0.310	0.290	0.310	0.310	38,400
2022-07-19	0.280	0.290	0.270	0.280	0.280	215,300
2022-07-18	0.290	0.290	0.280	0.280	0.280	345,000
2022-07-15	0.300	0.300	0.280	0.290	0.290	224,900
2022-07-14	0.300	0.300	0.280	0.280	0.280	123,800
2022-07-13	0.300	0.300	0.280	0.300	0.300	174,600
2022-07-12	0.290	0.290	0.280	0.290	0.290	185,600
2022-07-11	0.300	0.300	0.280	0.290	0.290	121,100
2022-07-08	0.310	0.310	0.290	0.300	0.300	115,200
2022-07-07	0.300	0.320	0.300	0.300	0.300	86,500
2022-07-06	0.300	0.300	0.290	0.300	0.300	188,200
2022-07-05	0.310	0.310	0.290	0.300	0.300	48,600
2022-07-04	0.320	0.320	0.290	0.300	0.300	207,900

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.