Hillcrest Energy Technologies Ltd. (CSE:HEAT)
Canada · Delayed Price · Currency is CAD 0.1800
+0.0100 (5.88%)
May 1, 2026, 3:58 PM EST
CSE:HEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | - | 5.88% | 25,583 |
| 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 |
| Apr 10, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 153,218 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,990 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 45,500 |
| Apr 7, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 38,590 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 28,011 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 27,500 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 48,042 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 311,484 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.08% | 15,184 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.67% | 20,307 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.64% | 3,000 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.61% | 3,400 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 71,500 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 58,220 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 198,587 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 156,143 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.59% | 13,018 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.61% | 14,000 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 89,150 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 123,688 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 600 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 132,738 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 355,633 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 156,397 |
| Mar 6, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 320,039 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 19,808 |
| Mar 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 180,400 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 33,040 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 88,705 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 80,000 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 64,749 |
| Feb 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 37,466 |
| Feb 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 206,941 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.14% | 19,011 |
| Feb 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 45,500 |