Hawthorn Resources Corp. (CSE:HWTN)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.270.270.260.26--42,500
Jun 4, 20250.260.260.260.26-1.96%34,500
Jun 3, 20250.250.260.250.26-2.00%28,500
Jun 2, 20250.250.250.250.25-4.17%16,755
May 30, 20250.250.260.240.24-2.13%35,000
May 29, 20250.240.240.240.24---
May 28, 20250.240.240.240.24--10,000
May 27, 20250.240.240.240.24--2.08%44,500
May 26, 20250.250.250.240.24--4.00%165,070
May 23, 20250.260.260.250.25--71,500
May 22, 20250.250.250.240.25-2.04%9,500
May 21, 20250.260.260.250.25--5.77%7,438
May 20, 20250.250.260.250.26-4.00%76,500
May 16, 20250.250.250.250.25-4.17%4,900
May 15, 20250.230.240.220.24-6.67%20,311
May 14, 20250.240.240.230.23--6.25%11,500
May 13, 20250.240.240.240.24--4.00%1,474
May 12, 20250.250.250.250.25---
May 9, 20250.240.250.240.25-8.70%16,400
May 8, 20250.230.230.230.23---
May 7, 20250.230.230.230.23--7,000
May 6, 20250.230.230.230.23--20,300
May 5, 20250.230.230.230.23-4.55%20,000
May 2, 20250.220.220.220.22-7.32%5,000
May 1, 20250.210.210.210.21---
Apr 30, 20250.210.210.210.21---
Apr 29, 20250.200.210.200.21--14.58%16,500
Apr 28, 20250.240.240.240.24---
Apr 25, 20250.240.240.240.24---
Apr 24, 20250.240.240.240.24---
Apr 23, 20250.230.240.230.24-6.67%8,850
Apr 22, 20250.230.230.230.23--6,000
Apr 21, 20250.230.230.230.23--37,972
Apr 17, 20250.230.230.230.23---
Apr 16, 20250.250.250.230.23--2.17%71,000
Apr 15, 20250.230.230.230.23--50,000
Apr 14, 20250.230.230.230.23--42,000
Apr 11, 20250.220.240.220.23--213,559
Apr 10, 20250.230.230.230.23--4.17%2,000
Apr 9, 20250.240.240.240.24-14.29%3,508
Apr 8, 20250.280.280.210.21--25.00%173,608
Apr 7, 20250.280.280.280.28--500
Apr 4, 20250.280.280.280.28-1.82%2,525
Apr 3, 20250.280.280.280.28--3,000
Apr 2, 20250.280.280.280.28---
Apr 1, 20250.280.280.280.28--5.17%11,076
Mar 31, 20250.290.290.290.29--7,500
Mar 28, 20250.270.290.270.29-1.75%9,536
Mar 27, 20250.270.290.270.29--6,500
Mar 26, 20250.250.290.250.29--2,758