Hercules Resources Corp. (CSE:HERC)
Canada · Delayed Price · Currency is CAD 0.1400
0.00 (0.00%)
At close: Feb 26, 2026
Hercules Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 1,100 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 38,000 |
| Feb 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 104,744 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.89% | 1,400 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 16.13% | 10,030 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 1,000 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 600 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 30,000 |
| Jan 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 3,565 |
| Jan 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 12,500 |
| Jan 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 1,000 |
| Dec 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 3,023 |
| Dec 24, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | - | 27,500 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -21.05% | 10,000 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,100 |
| Dec 18, 2025 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 26.67% | 5,000 |
| Dec 17, 2025 | 0.13 | 0.18 | 0.13 | 0.15 | 0.15 | - | 46,000 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | 39,771 |
| Dec 11, 2025 | 0.19 | 0.20 | 0.15 | 0.15 | 0.15 | -11.76% | 58,522 |
| Dec 2, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 30.77% | 10,679 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -33.33% | 12,500 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.43% | 17,101 |
| Nov 21, 2025 | 0.13 | 0.18 | 0.12 | 0.18 | 0.18 | -7.89% | 22,833 |
| Nov 20, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 18.75% | 23,850 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -44.83% | 18,240 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 31.82% | 5,000 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -26.67% | 7,000 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 870 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 2,000 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 12,636 |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -17.24% | 500 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,000 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 6,500 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 2,500 |
| 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 |