Hillcrest Energy Technologies Ltd. (CSE:HEAT)
Canada
· Delayed Price · Currency is CAD 0.1200
-0.0050 (-4.00%)
Mar 27, 2025, 11:28 AM EST
CSE:HEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 103,716 |
| 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 |
| Mar 21, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 3.85% | 160,500 |
| Mar 20, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 4.00% | 23,325 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 24,500 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.41% | 78,100 |
| Mar 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 126,502 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 139,600 |
| Mar 13, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | - | 322,448 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -10.71% | 881,087 |
| Mar 11, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | - | 40.00% | 1,092,338 |
| Mar 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 91,097 |
| Mar 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 171,500 |
| Mar 6, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | - | 130,787 |
| Mar 5, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | - | 63,762 |
| Mar 4, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -4.76% | 258,066 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 257,675 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -4.55% | 363,500 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 44,646 |
| Feb 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | 4.76% | 258,500 |
| Feb 25, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | -8.70% | 268,480 |
| Feb 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 93,763 |
| Feb 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 152,583 |
| Feb 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 88,958 |
| Feb 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 84,116 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.90% | 110,385 |
| Feb 14, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 184,805 |
| Feb 13, 2025 | 0.14 | 0.18 | 0.14 | 0.15 | - | 11.54% | 583,390 |
| Feb 12, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 32,239 |
| Feb 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 116,096 |
| Feb 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 22,040 |
| Feb 7, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | - | -7.14% | 23,000 |
| Feb 6, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 16.67% | 399,385 |
| Feb 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 126,951 |
| Feb 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 114,500 |
| Jan 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 59,508 |
| Jan 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 62,060 |
| Jan 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 17,200 |
| Jan 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 4.35% | 561,348 |
| Jan 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 83,500 |
| Jan 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 99,750 |
| Jan 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 122,200 |
| Jan 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 141,666 |
| Jan 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 99,472 |
| Jan 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 27,410 |