Hawthorn Resources Corp. (CSE:HWTN)
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 |