Hercules Resources Corp. (CSE:HERC)
Canada
· Delayed Price · Currency is CAD 0.2100
-0.0100 (-4.55%)
Mar 21, 2025, 4:00 PM EST
Hercules Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 1,015 |
| Mar 28, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -13.04% | 2,866 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 734 |
| Mar 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 9.52% | 1,900 |
| Mar 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 6,411 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 1,065 |
| Mar 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 17, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.33% | 8,000 |
| Mar 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 745 |
| Mar 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 530 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -16.67% | 500 |
| Mar 5, 2025 | 0.21 | 0.30 | 0.21 | 0.30 | - | 20.00% | 6,000 |
| Mar 4, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | - | 16.28% | 19,450 |
| Mar 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Feb 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | - | 5,500 |
| Feb 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Feb 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.38% | 500 |
| Feb 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Feb 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Feb 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 10,013 |
| Feb 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 9,000 |
| Feb 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -4.44% | 10,500 |
| Feb 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.27% | 654 |
| Feb 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -4.35% | 1,374 |
| Feb 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 1,740 |
| Feb 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Feb 10, 2025 | 0.28 | 0.29 | 0.24 | 0.24 | - | -4.00% | 3,505 |
| Feb 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 6, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 16.28% | 10,000 |
| Feb 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Feb 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Feb 3, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | -2.27% | 25,277 |
| Jan 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jan 30, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | - | 25.71% | 9,707 |
| Jan 29, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -7.89% | 9,247 |
| Jan 28, 2025 | 0.22 | 0.25 | 0.19 | 0.19 | - | -5.00% | 3,201 |
| Jan 27, 2025 | 0.16 | 0.21 | 0.16 | 0.20 | - | 33.33% | 3,000 |
| Jan 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -25.00% | 9,500 |
| Jan 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 600 |
| Jan 22, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | - | - | 6,045 |
| Jan 21, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | - | 33.33% | 32,400 |
| Jan 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |