HSLV.TO(HSLV.TO)
HSLV.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $7.70 | $7.73 | $7.37 | $7.38 | 492,503 |
| 8/11/2026 | $7.41 | $7.47 | $7.29 | $7.41 | 361,323 |
| 8/10/2026 | $7.32 | $7.50 | $7.18 | $7.46 | 627,200 |
| 8/7/2026 | $7.20 | $7.41 | $7.12 | $7.23 | 564,100 |
| 8/6/2026 | $6.73 | $6.97 | $6.73 | $6.84 | 725,500 |
| 8/5/2026 | $6.56 | $6.93 | $6.56 | $6.81 | 833,212 |
| 8/4/2026 | $6.35 | $6.58 | $6.23 | $6.45 | 465,200 |
| 7/31/2026 | $6.14 | $6.14 | $5.90 | $5.97 | 282,537 |
| 7/30/2026 | $6.03 | $6.21 | $5.91 | $6.19 | 319,433 |
| 7/29/2026 | $6.03 | $6.17 | $5.73 | $5.88 | 396,212 |
| 7/28/2026 | $6.10 | $6.12 | $5.91 | $6.08 | 325,400 |
| 7/27/2026 | $6.33 | $6.38 | $6.07 | $6.30 | 347,200 |
| 7/24/2026 | $6.12 | $6.39 | $6.00 | $6.24 | 327,633 |
| 7/23/2026 | $6.37 | $6.37 | $6.01 | $6.07 | 1.57M |
| 7/22/2026 | $6.35 | $6.83 | $6.35 | $6.63 | 425,100 |
| 7/21/2026 | $5.89 | $6.26 | $5.86 | $6.23 | 874,400 |
| 7/20/2026 | $5.73 | $5.81 | $5.60 | $5.70 | 527,311 |
| 7/17/2026 | $5.65 | $5.89 | $5.42 | $5.78 | 624,300 |
| 7/16/2026 | $6.06 | $6.06 | $5.73 | $5.79 | 410,816 |
| 7/15/2026 | $6.37 | $6.47 | $6.14 | $6.26 | 361,700 |
| 7/14/2026 | $6.56 | $6.71 | $6.42 | $6.45 | 331,300 |
| 7/13/2026 | $6.67 | $6.68 | $6.25 | $6.31 | 534,900 |
| 7/10/2026 | $6.72 | $6.91 | $6.72 | $6.74 | 323,300 |
| 7/9/2026 | $6.70 | $6.90 | $6.58 | $6.84 | 258,300 |
| 7/8/2026 | $6.49 | $6.62 | $6.28 | $6.49 | 509,016 |
| 7/7/2026 | $7.15 | $7.15 | $6.62 | $6.71 | 591,300 |
| 7/6/2026 | $7.50 | $7.50 | $7.11 | $7.27 | 1.12M |
| 7/3/2026 | $7.19 | $7.46 | $7.19 | $7.43 | 307,000 |
| 7/2/2026 | $6.85 | $7.17 | $6.85 | $7.07 | 514,200 |
| 6/30/2026 | $6.67 | $6.86 | $6.62 | $6.66 | 331,226 |
| 6/29/2026 | $6.61 | $6.77 | $6.45 | $6.75 | 458,500 |
| 6/26/2026 | $6.19 | $6.80 | $6.17 | $6.67 | 650,600 |
| 6/25/2026 | $6.20 | $6.38 | $6.10 | $6.27 | 634,112 |
| 6/24/2026 | $6.05 | $6.19 | $5.80 | $6.01 | 813,645 |
| 6/23/2026 | $6.50 | $6.59 | $6.31 | $6.33 | 1.41M |
| 6/22/2026 | $6.76 | $6.89 | $6.71 | $6.83 | 455,000 |
| 6/19/2026 | $6.65 | $6.87 | $6.45 | $6.80 | 443,000 |
| 6/18/2026 | $6.78 | $7.04 | $6.66 | $6.85 | 2.80M |
| 6/17/2026 | $7.14 | $7.29 | $6.85 | $6.88 | 503,300 |
| 6/16/2026 | $7.16 | $7.29 | $6.89 | $7.14 | 862,717 |
| 6/15/2026 | $7.07 | $7.42 | $7.02 | $7.04 | 514,600 |
| 6/12/2026 | $6.56 | $6.72 | $6.47 | $6.56 | 706,300 |
| 6/11/2026 | $5.82 | $6.36 | $5.80 | $6.28 | 753,900 |
| 6/10/2026 | $5.93 | $6.08 | $5.73 | $5.77 | 634,946 |
| 6/9/2026 | $6.35 | $6.41 | $5.87 | $6.05 | 947,200 |
| 6/8/2026 | $6.51 | $6.51 | $6.23 | $6.32 | 596,200 |
| 6/5/2026 | $6.76 | $6.84 | $6.29 | $6.31 | 695,300 |
| 6/4/2026 | $6.96 | $7.15 | $6.83 | $7.00 | 2.72M |
| 6/3/2026 | $7.02 | $7.02 | $6.64 | $6.82 | 718,200 |
| 6/2/2026 | $7.22 | $7.31 | $7.05 | $7.16 | 296,311 |
| 6/1/2026 | $7.50 | $7.50 | $6.91 | $7.17 | 689,119 |
| 5/29/2026 | $7.68 | $7.79 | $7.55 | $7.55 | 5.44M |
| 5/28/2026 | $7.45 | $7.82 | $7.33 | $7.68 | 1.11M |
| 5/27/2026 | $7.70 | $7.87 | $7.53 | $7.55 | 415,100 |
| 5/26/2026 | $7.31 | $8.04 | $7.30 | $7.92 | 1.10M |
| 5/25/2026 | $7.31 | $7.61 | $7.31 | $7.51 | 280,446 |
| 5/22/2026 | $7.20 | $7.31 | $7.04 | $7.14 | 392,300 |
| 5/21/2026 | $6.99 | $7.57 | $6.99 | $7.26 | 1.01M |
| 5/20/2026 | $7.27 | $7.79 | $7.21 | $7.70 | 1.10M |
| 5/19/2026 | $7.50 | $7.50 | $7.01 | $7.20 | 641,403 |
| 5/15/2026 | $8.04 | $8.15 | $7.60 | $7.64 | 704,529 |
| 5/14/2026 | $8.78 | $8.78 | $8.29 | $8.41 | 405,100 |