Hertz Energy Inc. (CSE:HZ)
Canada
· Delayed Price · Currency is CAD 0.0850
-0.0250 (-22.73%)
Apr 24, 2025, 9:30 AM EDT
Hertz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | - | 41.18% | 2,001 |
| Apr 24, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -22.73% | 38,495 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 3,000 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -14.29% | 3,459 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 8, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 12.00% | 10,000 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 6,250 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 10,500 |
| Apr 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 11,207 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -16.67% | 10,466 |
| Apr 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -16.67% | 500 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 28.57% | 7,507 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 14,600 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.13 | 0.13 | - | -23.53% | 8,950 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 9,500 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.13% | 750 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 3,500 |
| Mar 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 25.00% | 13,125 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -27.27% | 25,000 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 6,000 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 27,000 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 500 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 4,000 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 4,000 |
| Mar 4, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 34,711 |
| Mar 3, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | - | 13.33% | 29,500 |
| Feb 28, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | - | 25.00% | 49,195 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -20.00% | 28,672 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 860 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 2,500 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,046 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 2,500 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |