HPQ Silicon Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.470	0.510	0.470	0.500	0.500	210,100
2022-01-10	0.500	0.500	0.470	0.480	0.480	211,600
2022-01-07	0.520	0.520	0.490	0.500	0.500	100,500
2022-01-06	0.550	0.550	0.500	0.500	0.500	248,900
2022-01-05	0.500	0.560	0.500	0.520	0.520	502,400
2022-01-04	0.470	0.500	0.470	0.490	0.490	170,500
2021-12-31	0.470	0.490	0.460	0.460	0.460	111,300
2021-12-30	0.480	0.480	0.470	0.470	0.470	110,400
2021-12-29	0.460	0.500	0.460	0.480	0.480	411,200
2021-12-24	0.460	0.460	0.450	0.450	0.450	28,300
2021-12-23	0.450	0.460	0.440	0.460	0.460	165,900
2021-12-22	0.440	0.450	0.430	0.440	0.440	202,500
2021-12-21	0.440	0.460	0.430	0.440	0.440	197,200
2021-12-20	0.440	0.450	0.440	0.440	0.440	90,900
2021-12-17	0.450	0.460	0.440	0.450	0.450	148,600
2021-12-16	0.430	0.460	0.430	0.450	0.450	245,900
2021-12-15	0.460	0.470	0.420	0.440	0.440	362,200
2021-12-14	0.490	0.490	0.440	0.470	0.470	715,800
2021-12-13	0.500	0.530	0.480	0.490	0.490	337,600
2021-12-10	0.540	0.540	0.500	0.510	0.510	278,400
2021-12-09	0.550	0.550	0.520	0.530	0.530	126,300
2021-12-08	0.530	0.560	0.530	0.540	0.540	386,900
2021-12-07	0.540	0.550	0.530	0.530	0.530	145,200
2021-12-06	0.560	0.560	0.520	0.530	0.530	491,100
2021-12-03	0.570	0.570	0.530	0.550	0.550	239,800
2021-12-02	0.570	0.570	0.550	0.570	0.570	233,500
2021-12-01	0.600	0.600	0.560	0.560	0.560	204,600
2021-11-30	0.620	0.620	0.570	0.580	0.580	143,500
2021-11-29	0.610	0.650	0.580	0.610	0.610	356,100
2021-11-26	0.600	0.600	0.570	0.600	0.600	126,200
2021-11-25	0.580	0.600	0.580	0.600	0.600	113,000
2021-11-24	0.610	0.610	0.580	0.590	0.590	60,500
2021-11-23	0.600	0.640	0.580	0.590	0.590	148,100
2021-11-22	0.620	0.620	0.590	0.590	0.590	156,000
2021-11-19	0.610	0.610	0.590	0.610	0.610	95,400
2021-11-18	0.610	0.620	0.590	0.600	0.600	304,600
2021-11-17	0.640	0.640	0.610	0.610	0.610	154,900
2021-11-16	0.690	0.690	0.620	0.620	0.620	290,000
2021-11-15	0.700	0.720	0.670	0.670	0.670	303,000
2021-11-12	0.710	0.730	0.680	0.690	0.690	567,200
2021-11-11	0.660	0.690	0.650	0.680	0.680	217,600
2021-11-10	0.670	0.690	0.640	0.660	0.660	173,300
2021-11-09	0.650	0.680	0.650	0.670	0.670	381,400
2021-11-08	0.630	0.640	0.630	0.630	0.630	195,600
2021-11-05	0.600	0.630	0.600	0.630	0.630	341,700
2021-11-04	0.600	0.610	0.580	0.600	0.600	309,100
2021-11-03	0.630	0.630	0.590	0.590	0.590	156,200
2021-11-02	0.610	0.630	0.590	0.630	0.630	179,400
2021-11-01	0.610	0.620	0.600	0.610	0.610	264,500
2021-10-29	0.630	0.630	0.620	0.620	0.620	23,500
2021-10-28	0.610	0.640	0.610	0.610	0.610	76,700
2021-10-27	0.620	0.640	0.610	0.610	0.610	163,400
2021-10-26	0.650	0.650	0.630	0.630	0.630	89,000
2021-10-25	0.690	0.690	0.630	0.660	0.660	99,600
2021-10-22	0.680	0.700	0.660	0.670	0.670	457,500

← NewerPage 21 of 21 · 1,255 trading days

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.