Hawthorn Resources Corp. (CSE:HWTN)
Canada
· Delayed Price · Currency is CAD 0.2500
+0.0050 (2.04%)
May 22, 2025, 4:00 PM EDT
Hawthorn Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | - | 42,500 |
| Jun 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1.96% | 34,500 |
| Jun 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 2.00% | 28,500 |
| Jun 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 16,755 |
| May 30, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | 2.13% | 35,000 |
| May 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 10,000 |
| May 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 44,500 |
| May 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 165,070 |
| May 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 71,500 |
| May 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 2.04% | 9,500 |
| May 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -5.77% | 7,438 |
| May 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 76,500 |
| May 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 4,900 |
| May 15, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 6.67% | 20,311 |
| May 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -6.25% | 11,500 |
| May 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 1,474 |
| May 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| May 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 8.70% | 16,400 |
| May 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| May 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 7,000 |
| May 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 20,300 |
| May 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 20,000 |
| May 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7.32% | 5,000 |
| May 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | -14.58% | 16,500 |
| Apr 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 6.67% | 8,850 |
| Apr 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 6,000 |
| Apr 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 37,972 |
| Apr 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 16, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -2.17% | 71,000 |
| Apr 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 50,000 |
| Apr 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 42,000 |
| Apr 11, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | - | 213,559 |
| Apr 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.17% | 2,000 |
| Apr 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 14.29% | 3,508 |
| Apr 8, 2025 | 0.28 | 0.28 | 0.21 | 0.21 | - | -25.00% | 173,608 |
| Apr 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 500 |
| Apr 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.82% | 2,525 |
| Apr 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 3,000 |
| Apr 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Apr 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -5.17% | 11,076 |
| Mar 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 7,500 |
| Mar 28, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 1.75% | 9,536 |
| Mar 27, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | - | 6,500 |
| Mar 26, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | - | - | 2,758 |