HPQ Silicon Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.320	0.320	0.290	0.300	0.300	207,900
2022-06-30	0.330	0.330	0.310	0.320	0.320	34,500
2022-06-29	0.320	0.320	0.320	0.320	0.320	105,800
2022-06-28	0.340	0.340	0.320	0.320	0.320	81,400
2022-06-27	0.340	0.380	0.330	0.330	0.330	140,800
2022-06-24	0.320	0.350	0.320	0.340	0.340	165,200
2022-06-23	0.310	0.320	0.300	0.310	0.310	171,600
2022-06-22	0.320	0.320	0.310	0.310	0.310	103,100
2022-06-21	0.320	0.330	0.310	0.320	0.320	140,900
2022-06-20	0.320	0.320	0.310	0.320	0.320	162,700
2022-06-17	0.310	0.320	0.300	0.310	0.310	348,700
2022-06-16	0.330	0.330	0.310	0.310	0.310	478,000
2022-06-15	0.340	0.350	0.330	0.330	0.330	303,100
2022-06-14	0.360	0.380	0.330	0.330	0.330	523,600
2022-06-13	0.390	0.390	0.350	0.370	0.370	605,600
2022-06-10	0.390	0.400	0.380	0.390	0.390	97,300
2022-06-09	0.390	0.410	0.380	0.390	0.390	90,800
2022-06-08	0.390	0.390	0.380	0.390	0.390	85,900
2022-06-07	0.430	0.430	0.380	0.390	0.390	264,100
2022-06-06	0.440	0.440	0.410	0.410	0.410	151,200
2022-06-03	0.460	0.460	0.420	0.430	0.430	236,300
2022-06-02	0.460	0.460	0.440	0.440	0.440	184,300
2022-06-01	0.460	0.460	0.420	0.440	0.440	183,300
2022-05-31	0.470	0.490	0.440	0.440	0.440	159,700
2022-05-30	0.470	0.490	0.460	0.460	0.460	132,300
2022-05-27	0.490	0.510	0.460	0.470	0.470	390,900
2022-05-26	0.420	0.470	0.400	0.460	0.460	361,900
2022-05-25	0.420	0.420	0.400	0.410	0.410	119,300
2022-05-24	0.450	0.450	0.410	0.410	0.410	220,700
2022-05-20	0.460	0.470	0.430	0.440	0.440	384,200
2022-05-19	0.390	0.450	0.380	0.440	0.440	347,000
2022-05-18	0.390	0.410	0.380	0.380	0.380	133,300
2022-05-17	0.380	0.400	0.380	0.390	0.390	179,500
2022-05-16	0.390	0.410	0.370	0.380	0.380	141,400
2022-05-13	0.380	0.390	0.380	0.380	0.380	57,900
2022-05-12	0.370	0.370	0.350	0.350	0.350	149,700
2022-05-11	0.400	0.420	0.380	0.380	0.380	207,600
2022-05-10	0.430	0.430	0.390	0.390	0.390	269,900
2022-05-09	0.440	0.440	0.410	0.420	0.420	209,600
2022-05-06	0.470	0.470	0.430	0.440	0.440	193,300
2022-05-05	0.490	0.490	0.470	0.470	0.470	99,700
2022-05-04	0.500	0.500	0.480	0.490	0.490	101,200
2022-05-03	0.500	0.540	0.490	0.490	0.490	423,200
2022-05-02	0.450	0.500	0.450	0.480	0.480	268,800
2022-04-29	0.470	0.470	0.450	0.450	0.450	76,300
2022-04-28	0.470	0.470	0.470	0.470	0.470	32,000
2022-04-27	0.420	0.470	0.420	0.470	0.470	208,400
2022-04-26	0.430	0.430	0.420	0.430	0.430	112,400
2022-04-25	0.430	0.430	0.410	0.430	0.430	108,500
2022-04-22	0.450	0.450	0.430	0.430	0.430	50,600
2022-04-21	0.470	0.470	0.420	0.450	0.450	288,600
2022-04-20	0.460	0.480	0.460	0.470	0.470	42,700
2022-04-19	0.460	0.470	0.460	0.470	0.470	21,000
2022-04-18	0.480	0.480	0.460	0.460	0.460	113,600
2022-04-14	0.490	0.490	0.480	0.480	0.480	79,600
2022-04-13	0.510	0.510	0.480	0.480	0.480	224,000
2022-04-12	0.510	0.520	0.500	0.500	0.500	98,400
2022-04-11	0.500	0.530	0.500	0.530	0.530	174,000
2022-04-08	0.520	0.530	0.510	0.520	0.520	138,300
2022-04-07	0.490	0.540	0.490	0.510	0.510	177,900

← NewerPage 19 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.