HPQ Silicon Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.480	0.520	0.460	0.510	0.510	269,500
2022-04-05	0.510	0.550	0.450	0.470	0.470	576,300
2022-04-04	0.470	0.560	0.470	0.490	0.490	376,100
2022-04-01	0.500	0.500	0.460	0.470	0.470	253,400
2022-03-31	0.590	0.590	0.520	0.520	0.520	397,500
2022-03-30	0.610	0.610	0.570	0.610	0.610	783,400
2022-03-29	0.530	0.620	0.530	0.600	0.600	1,218,300
2022-03-28	0.510	0.530	0.500	0.530	0.530	329,000
2022-03-25	0.490	0.510	0.480	0.510	0.510	361,700
2022-03-24	0.470	0.500	0.460	0.500	0.500	181,700
2022-03-23	0.500	0.500	0.470	0.470	0.470	480,200
2022-03-22	0.440	0.530	0.430	0.510	0.510	1,754,300
2022-03-21	0.380	0.470	0.370	0.460	0.460	645,800
2022-03-18	0.330	0.370	0.330	0.370	0.370	523,000
2022-03-17	0.330	0.330	0.320	0.320	0.320	88,600
2022-03-16	0.310	0.330	0.310	0.320	0.320	175,400
2022-03-15	0.300	0.310	0.300	0.310	0.310	186,300
2022-03-14	0.310	0.310	0.280	0.300	0.300	246,100
2022-03-11	0.320	0.330	0.310	0.310	0.310	384,700
2022-03-10	0.330	0.340	0.310	0.320	0.320	446,500
2022-03-09	0.330	0.360	0.320	0.340	0.340	782,100
2022-03-08	0.310	0.310	0.290	0.310	0.310	612,700
2022-03-07	0.320	0.320	0.280	0.310	0.310	554,800
2022-03-04	0.340	0.340	0.320	0.320	0.320	149,000
2022-03-03	0.340	0.350	0.330	0.340	0.340	152,900
2022-03-02	0.360	0.370	0.350	0.350	0.350	214,000
2022-03-01	0.370	0.370	0.340	0.350	0.350	251,900
2022-02-28	0.340	0.370	0.340	0.360	0.360	265,300
2022-02-25	0.350	0.360	0.340	0.350	0.350	127,600
2022-02-24	0.340	0.360	0.330	0.350	0.350	331,000
2022-02-23	0.380	0.380	0.340	0.370	0.370	384,300
2022-02-22	0.380	0.380	0.360	0.360	0.360	155,700
2022-02-18	0.400	0.400	0.380	0.380	0.380	156,300
2022-02-17	0.400	0.400	0.380	0.390	0.390	191,800
2022-02-16	0.410	0.420	0.390	0.400	0.400	231,100
2022-02-15	0.420	0.420	0.400	0.410	0.410	236,800
2022-02-14	0.410	0.430	0.410	0.420	0.420	56,700
2022-02-11	0.440	0.440	0.410	0.420	0.420	282,700
2022-02-10	0.460	0.460	0.430	0.430	0.430	375,000
2022-02-09	0.450	0.460	0.440	0.450	0.450	431,900
2022-02-08	0.420	0.460	0.410	0.440	0.440	480,500
2022-02-07	0.430	0.430	0.420	0.420	0.420	152,700
2022-02-04	0.410	0.430	0.410	0.420	0.420	147,200
2022-02-03	0.430	0.430	0.410	0.410	0.410	103,900
2022-02-02	0.440	0.450	0.430	0.430	0.430	58,800
2022-02-01	0.420	0.480	0.420	0.440	0.440	203,600
2022-01-31	0.400	0.450	0.400	0.430	0.430	173,200
2022-01-28	0.450	0.450	0.400	0.400	0.400	224,600
2022-01-27	0.440	0.450	0.400	0.430	0.430	329,300
2022-01-26	0.450	0.460	0.440	0.450	0.450	143,900
2022-01-25	0.430	0.450	0.430	0.450	0.450	97,000
2022-01-24	0.470	0.470	0.420	0.440	0.440	299,300
2022-01-21	0.490	0.490	0.460	0.470	0.470	189,600
2022-01-20	0.490	0.490	0.480	0.480	0.480	48,700
2022-01-19	0.500	0.500	0.490	0.490	0.490	184,000
2022-01-18	0.520	0.520	0.500	0.500	0.500	70,700
2022-01-17	0.500	0.510	0.500	0.510	0.510	168,300
2022-01-14	0.510	0.510	0.490	0.500	0.500	122,500
2022-01-13	0.500	0.510	0.500	0.510	0.510	108,400
2022-01-12	0.520	0.520	0.490	0.500	0.500	270,900

← NewerPage 20 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.