Hercules Resources Corp. (CSE:HERC)
Canada · Delayed Price · Currency is CAD 0.3200
-0.0200 (-5.88%)
Sep 19, 2025, 4:00 PM EDT
Hercules Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -5.88% | 3,990 |
| Sep 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 2,000 |
| Sep 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -17.50% | 5,713 |
| Sep 11, 2025 | 0.32 | 0.40 | 0.32 | 0.40 | 0.40 | 33.33% | 4,000 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,000 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 500 |
| Sep 3, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -12.86% | 1,300 |
| Sep 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,000 |
| Aug 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 500 |
| Aug 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.06% | 5,200 |
| Aug 21, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 32.00% | 41,650 |
| Aug 19, 2025 | 0.32 | 0.32 | 0.25 | 0.25 | 0.25 | 19.05% | 20,500 |
| Aug 11, 2025 | 0.25 | 0.27 | 0.21 | 0.21 | 0.21 | 2.44% | 65,614 |
| Aug 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.89% | 16,000 |
| Aug 7, 2025 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | 26.67% | 20,000 |
| Aug 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -21.05% | 31,500 |
| Aug 5, 2025 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | 22.58% | 34,000 |
| Aug 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -22.50% | 6,000 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 7,454 |
| Jul 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 14,925 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 6,397 |
| Jul 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 5,000 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 2,000 |
| Jun 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 6,300 |
| Jun 19, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 8,500 |
| Jun 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 8,500 |
| Jun 12, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -11.36% | 2,338 |
| Jun 11, 2025 | 0.16 | 0.22 | 0.16 | 0.22 | 0.22 | 51.72% | 73,200 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -17.14% | 500 |
| May 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 13,500 |
| May 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 18,000 |
| May 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | 7,840 |
| May 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -20.00% | 5,000 |
| May 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,500 |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,800 |
| Apr 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 509 |
| Apr 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,500 |
| Apr 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 500 |
| Mar 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 1,035 |
| Mar 28, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -13.04% | 3,600 |
| Mar 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 734 |
| Mar 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 1,900 |
| Mar 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 6,411 |