Skip to main content
Hercules Resources Corp. (CSE: HERC)
Canada flag Canada · Delayed Price · Currency is CAD
0.220
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST

Hercules Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.220.220.220.22---
Jan 30, 20250.180.220.180.22-25.71%9,707
Jan 29, 20250.200.200.180.18--7.89%9,247
Jan 28, 20250.220.250.190.19--5.00%3,201
Jan 27, 20250.160.210.160.20-33.33%3,000
Jan 24, 20250.150.150.150.15--25.00%9,500
Jan 23, 20250.200.200.200.20--600
Jan 22, 20250.150.200.150.20--6,045
Jan 21, 20250.250.250.200.20-33.33%32,400
Jan 20, 20250.150.150.150.15---
Jan 17, 20250.150.150.150.15---
Jan 16, 20250.250.250.150.15--3,106
Jan 15, 20250.150.150.150.15---
Jan 14, 20250.250.250.150.15--40.00%1,200
Jan 13, 20250.250.250.250.25-25.00%710
Jan 10, 20250.200.200.200.20-33.33%200
Jan 9, 20250.150.150.150.15---
Jan 8, 20250.200.200.150.15--446
Jan 7, 20250.250.250.150.15--3,402
Jan 6, 20250.150.150.150.15---
Jan 3, 20250.250.250.150.15--25.00%387
Jan 2, 20250.200.200.200.20-33.33%15,290
Dec 31, 20240.150.150.150.15--25.00%100
Dec 30, 20240.150.200.150.20-33.33%5,692
Dec 27, 20240.150.150.150.15---
Dec 24, 20240.150.150.150.15---
Dec 23, 20240.150.150.150.15--100
Dec 20, 20240.150.150.150.15---
Dec 19, 20240.150.150.150.15--25.00%5,332
Dec 18, 20240.200.200.200.20--110
Dec 17, 20240.150.200.150.20--25,600
Dec 16, 20240.150.200.150.20--400
Dec 13, 20240.200.200.200.20---
Dec 12, 20240.150.200.150.20--2,200
Dec 11, 20240.200.200.200.20--10,550
Dec 10, 20240.200.200.200.20--205
Dec 9, 20240.250.250.200.20--550
Dec 6, 20240.200.200.200.20---
Dec 5, 20240.200.200.200.20--100
Dec 4, 20240.200.200.200.20--20.00%410
Dec 3, 20240.250.250.250.25--1,501
Dec 2, 20240.200.250.200.25-25.00%10,000
Nov 29, 20240.250.250.200.20--340
Nov 28, 20240.200.200.200.20---
Nov 27, 20240.200.200.200.20---
Nov 26, 20240.200.200.200.20--20.00%32,609
Nov 25, 20240.250.250.200.25-25.00%3,500
Nov 22, 20240.200.250.200.20--20.00%8,140
Nov 21, 20240.200.250.200.25-66.67%8,567
Nov 20, 20240.200.200.150.15--40.00%110,370
Nov 19, 20240.200.250.200.25-25.00%1,611
Nov 18, 20240.200.200.150.20--20.00%9,311
Nov 15, 20240.150.250.150.25-25.00%709
Nov 14, 20240.200.200.200.20---
Nov 13, 20240.200.200.200.20--15,000
Nov 12, 20240.200.200.200.20--7,600
Nov 11, 20240.200.200.200.20---
Nov 8, 20240.200.200.200.20-33.33%823
Nov 7, 20240.150.150.150.15--25.00%24,900
Nov 6, 20240.200.200.150.20-33.33%30,110
Nov 5, 20240.200.200.150.15--43,230
Nov 4, 20240.200.200.150.15--25.00%30,540
Nov 1, 20240.250.250.150.20--4,200
Oct 31, 20240.150.250.150.20--66,685
Oct 30, 20240.200.230.200.20--20.00%14,100
Oct 29, 20240.250.250.250.25-25.00%3,039
Oct 28, 20240.300.300.200.20--21,054
Oct 25, 20240.300.300.200.20--20.00%5,816
Oct 24, 20240.250.250.250.25--2,770
Oct 23, 20240.250.300.250.25--45,527
Oct 22, 20240.300.300.250.25--28.57%35,807
Oct 21, 20240.350.350.300.35--12.50%36,303
Oct 18, 20240.300.400.300.40-14.29%41,295
Oct 17, 20240.400.400.300.35--12.50%29,138
Oct 16, 20240.500.700.400.40--6,533
Oct 15, 20240.300.500.250.40-33.33%14,252
Oct 11, 20240.250.300.200.30-50.00%47,950
Oct 10, 20240.300.300.200.20--33.33%15,220
Oct 9, 20240.250.300.250.30-20.00%12,860
Oct 8, 20240.300.350.250.25--5,200
Oct 7, 20240.350.350.250.25--28.57%22,900
Oct 4, 20240.350.350.350.35--833
Oct 3, 20240.350.350.350.35--425
Oct 2, 20240.400.400.300.35--12,329
Oct 1, 20240.400.400.300.35--12.50%11,400
Sep 30, 20240.400.450.300.40-33.33%13,258
Sep 27, 20240.350.350.300.30--25.00%2,300
Sep 26, 20240.350.400.350.40--23,838
Sep 25, 20240.500.500.400.40--20.00%500
Sep 24, 20240.600.600.350.50--16.67%15,091
Sep 23, 20240.700.700.600.60-20.00%200
Sep 20, 20240.500.500.500.50--5,120
Sep 19, 20240.600.600.200.50--23.08%37,300
Sep 18, 20240.650.650.650.65---
Sep 17, 20240.650.650.650.65--7.14%180
Sep 16, 20240.900.900.700.70--12.50%5,694
Sep 13, 20240.900.900.800.80--631
Sep 12, 20240.800.900.800.80-14.29%588
Sep 11, 20240.700.700.700.70--100
Sep 10, 20240.700.700.700.70--12.50%4,278