Skip to main content
Hercules Resources Corp. (CSE: HERC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0150
-0.0050 (-25.00%)
Dec 19, 2024, 10:40 AM EST

Hercules Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.020.020.020.02---
Dec 19, 20240.020.020.020.02--25.00%53,325
Dec 18, 20240.020.020.020.02--1,100
Dec 17, 20240.020.020.020.02--256,000
Dec 16, 20240.020.020.020.02--4,000
Dec 13, 20240.020.020.020.02---
Dec 12, 20240.020.020.020.02--22,000
Dec 11, 20240.020.020.020.02--105,500
Dec 10, 20240.020.020.020.02--2,050
Dec 9, 20240.030.030.020.02--5,500
Dec 6, 20240.020.020.020.02---
Dec 5, 20240.020.020.020.02--1,000
Dec 4, 20240.020.020.020.02--20.00%4,100
Dec 3, 20240.030.030.030.03--15,013
Dec 2, 20240.020.030.020.03-25.00%100,000
Nov 29, 20240.030.030.020.02--3,400
Nov 28, 20240.020.020.020.02---
Nov 27, 20240.020.020.020.02---
Nov 26, 20240.020.020.020.02--20.00%326,095
Nov 25, 20240.030.030.020.03-25.00%35,000
Nov 22, 20240.020.030.020.02--20.00%81,406
Nov 21, 20240.020.030.020.03-66.67%85,679
Nov 20, 20240.020.020.020.02--40.00%1,103,700
Nov 19, 20240.020.030.020.03-25.00%16,116
Nov 18, 20240.020.020.020.02--20.00%93,116
Nov 15, 20240.020.030.020.03-25.00%7,097
Nov 14, 20240.020.020.020.02---
Nov 13, 20240.020.020.020.02--150,000
Nov 12, 20240.020.020.020.02--76,000
Nov 11, 20240.020.020.020.02---
Nov 8, 20240.020.020.020.02-33.33%8,234
Nov 7, 20240.020.020.020.02--25.00%249,000
Nov 6, 20240.020.020.020.02-33.33%301,100
Nov 5, 20240.020.020.020.02--432,300
Nov 4, 20240.020.020.020.02--25.00%305,409
Nov 1, 20240.030.030.020.02--42,000
Oct 31, 20240.020.030.020.02--666,857
Oct 30, 20240.020.020.020.02--20.00%141,000
Oct 29, 20240.030.030.030.03-25.00%30,399
Oct 28, 20240.030.030.020.02--210,543
Oct 25, 20240.030.030.020.02--20.00%58,164
Oct 24, 20240.030.030.030.03--27,700
Oct 23, 20240.030.030.030.03--455,276
Oct 22, 20240.030.030.030.03--28.57%358,070
Oct 21, 20240.040.040.030.04--12.50%363,032
Oct 18, 20240.030.040.030.04-14.29%412,950
Oct 17, 20240.040.040.030.04--12.50%291,384
Oct 16, 20240.050.070.040.04--65,333
Oct 15, 20240.030.050.030.04-33.33%142,526
Oct 11, 20240.030.030.020.03-50.00%479,500
Oct 10, 20240.030.030.020.02--33.33%152,209
Oct 9, 20240.030.030.030.03-20.00%128,600
Oct 8, 20240.030.040.030.03--52,000
Oct 7, 20240.040.040.030.03--28.57%229,000
Oct 4, 20240.040.040.040.04--8,335
Oct 3, 20240.040.040.040.04--4,250
Oct 2, 20240.040.040.030.04--123,295
Oct 1, 20240.040.040.030.04--12.50%114,001
Sep 30, 20240.040.050.030.04-33.33%132,586
Sep 27, 20240.040.040.030.03--25.00%23,000
Sep 26, 20240.040.040.040.04--238,380
Sep 25, 20240.050.050.040.04--20.00%5,000
Sep 24, 20240.060.060.040.05--16.67%150,917
Sep 23, 20240.070.070.060.06-20.00%2,000
Sep 20, 20240.050.050.050.05--51,200
Sep 19, 20240.060.060.020.05--23.08%373,000
Sep 18, 20240.070.070.070.07---
Sep 17, 20240.070.070.070.07--7.14%1,800
Sep 16, 20240.090.090.070.07--12.50%56,945
Sep 13, 20240.090.090.080.08--6,317
Sep 12, 20240.080.090.080.08-14.29%5,887
Sep 11, 20240.070.070.070.07--1,000
Sep 10, 20240.070.070.070.07--12.50%42,782
Sep 9, 20240.080.080.080.08--1,525
Sep 6, 20240.090.090.080.08--5.88%3,547
Sep 5, 20240.100.100.090.09--19.05%26,300
Sep 4, 20240.100.110.100.11-10.53%86,000
Sep 3, 20240.100.100.100.10---
Aug 30, 20240.100.100.100.10--5.00%4,300
Aug 29, 20240.100.100.100.10---
Aug 28, 20240.100.100.100.10---
Aug 27, 20240.100.100.100.10--500
Aug 26, 20240.100.100.100.10---
Aug 23, 20240.090.100.080.10-11.11%7,000
Aug 22, 20240.100.100.090.09--5.26%19,500
Aug 21, 20240.100.100.100.10--13.64%4,875
Aug 20, 20240.110.110.110.11---
Aug 19, 20240.110.110.090.11-4.76%20,222
Aug 16, 20240.110.110.110.11--4.55%4,419
Aug 15, 20240.110.120.110.11--2,650
Aug 14, 20240.130.130.110.11--8.33%97,000
Aug 13, 20240.120.140.120.12--4,964
Aug 12, 20240.100.120.100.12-33.33%9,000
Aug 9, 20240.110.110.090.09--10.00%14,930
Aug 8, 20240.100.100.100.10-17.65%1,200
Aug 7, 20240.130.130.090.09--15.00%32,363
Aug 6, 20240.110.130.100.10--20.00%19,121
Aug 2, 20240.140.140.110.13--3.85%9,248
Aug 1, 20240.140.140.130.13--7.14%1,600
Jul 31, 20240.140.140.140.14--3.45%2,537