Hillcrest Energy Technologies Ltd. (CSE:HEAT)
Canada
· Delayed Price · Currency is CAD 0.0950
-0.0050 (-5.00%)
Jun 3, 2025, 10:57 AM EDT
CSE:HEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 136,500 |
| Jun 2, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | - | 81,091 |
| May 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 58,500 |
| May 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -5.00% | 103,774 |
| May 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 90,000 |
| May 27, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -9.09% | 591,362 |
| May 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | 10.00% | 1,547,238 |
| May 23, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | - | 417,047 |
| May 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,820 |
| May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 20, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 42,825 |
| May 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,000 |
| May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 321,001 |
| May 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 46,666 |
| May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 77,833 |
| May 12, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 29,950 |
| May 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 83,400 |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 22,500 |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 104,600 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 2,818 |
| May 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 100,315 |
| May 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 27,720 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,358 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,000 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -4.55% | 5,550 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 13,453 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 15,235 |
| Apr 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 78,500 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 17,166 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 18,676 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 320,000 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 68,000 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 131,000 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 3,000 |
| Apr 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 290,150 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 81,860 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 7,669 |
| Apr 8, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 19,300 |
| Apr 7, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 384,700 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 59,333 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 15,308 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 553,125 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 46,600 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -3.85% | 273,019 |
| Mar 28, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 8.33% | 140,175 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 57,656 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 43,015 |
| Mar 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 21,833 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 5,500 |