Hillcrest Energy Technologies Ltd. (CSE:HEAT)
Canada · Delayed Price · Currency is CAD 0.1800
+0.0100 (5.88%)
Jun 22, 2026, 3:38 PM EST
CSE:HEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 104,300 |
| Jun 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 77,546 |
| Jun 18, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 72,500 |
| Jun 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 72,682 |
| Jun 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 55,550 |
| Jun 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 7,936 |
| Jun 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 48,198 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 123,615 |
| Jun 10, 2026 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | - | 389,900 |
| Jun 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 158,733 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 68,512 |
| Jun 5, 2026 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -9.09% | 630,080 |
| Jun 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 59,930 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 25,859 |
| Jun 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 289,235 |
| Jun 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 146,725 |
| May 29, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 804,460 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 13,123 |
| May 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 30,817 |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,177 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,530 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 41,222 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 56,911 |
| May 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 14,500 |
| May 19, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 163,492 |
| May 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 85,886 |
| May 14, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 380,556 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 7,000 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,500 |
| May 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 21,188 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 8,258 |
| May 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 47,168 |
| May 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 65,000 |
| May 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 37,788 |
| May 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 23,678 |
| May 1, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 84,083 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 235,800 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 116,555 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 85,088 |
| Apr 27, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 9.09% | 341,619 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 428,020 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 564,793 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 64,512 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 50,500 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 51,506 |
| Apr 17, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 21.43% | 146,131 |
| Apr 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 16,926 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 14,366 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 91,500 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 572,577 |