HSC Resources Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.90	0.90	0.83	0.87	0.87	-3.33%	4,202,000
Feb 12, 2026	0.91	0.93	0.89	0.90	0.90	-1.10%	4,969,600
Feb 11, 2026	0.81	0.96	0.81	0.91	0.91	12.35%	15,596,800
Feb 10, 2026	0.80	0.81	0.78	0.81	0.81	1.25%	28,547,000
Feb 9, 2026	0.80	0.81	0.77	0.80	0.80	-	6,722,000
Feb 6, 2026	0.79	0.82	0.77	0.80	0.80	1.27%	13,730,000
Feb 5, 2026	0.75	0.83	0.74	0.79	0.79	5.33%	94,005,300
Feb 4, 2026	0.79	0.80	0.71	0.75	0.75	-3.85%	1,171,300
Feb 3, 2026	0.79	0.80	0.77	0.78	0.78	-2.50%	360,000
Feb 2, 2026	0.78	0.82	0.78	0.80	0.80	2.56%	1,800,000
Jan 30, 2026	0.84	0.85	0.75	0.78	0.78	-8.24%	5,612,000
Jan 29, 2026	0.68	0.87	0.68	0.85	0.85	21.43%	16,702,200
Jan 28, 2026	0.66	0.74	0.66	0.70	0.70	11.11%	2,862,500
Jan 27, 2026	0.57	0.64	0.57	0.63	0.63	12.50%	550,000
Jan 26, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	310,000
Jan 23, 2026	0.58	0.58	0.55	0.57	0.57	-3.39%	250,000
Jan 22, 2026	0.60	0.61	0.57	0.59	0.59	-1.67%	330,000
Jan 21, 2026	0.58	0.60	0.58	0.60	0.60	-1.64%	110,000
Jan 20, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jan 19, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	30,000
Jan 16, 2026	0.60	0.60	0.59	0.59	0.59	-3.28%	48,700
Jan 15, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jan 14, 2026	0.61	0.61	0.59	0.61	0.61	-	50,000
Jan 13, 2026	0.59	0.61	0.59	0.61	0.61	-1.61%	60,000
Jan 12, 2026	0.59	0.62	0.59	0.62	0.62	-	70,000
Jan 9, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jan 8, 2026	0.59	0.62	0.59	0.62	0.62	-	190,000
Jan 7, 2026	0.61	0.62	0.61	0.62	0.62	3.33%	52,000
Jan 6, 2026	0.58	0.61	0.58	0.60	0.60	-	442,000
Jan 5, 2026	0.62	0.62	0.58	0.60	0.60	-3.23%	420,000
Jan 2, 2026	0.63	0.63	0.63	0.62	0.62	-1.59%	50,300
Dec 31, 2025	0.61	0.63	0.60	0.63	0.63	1.61%	121,300
Dec 30, 2025	0.65	0.65	0.59	0.62	0.62	-1.59%	170,000
Dec 29, 2025	0.58	0.65	0.58	0.63	0.63	6.78%	780,000
Dec 24, 2025	0.59	0.59	0.59	0.59	0.59	-	10,000
Dec 23, 2025	0.58	0.62	0.57	0.59	0.59	-1.67%	160,000
Dec 22, 2025	0.62	0.62	0.58	0.60	0.60	-3.23%	190,000
Dec 19, 2025	0.55	0.66	0.55	0.62	0.62	5.08%	5,850,600
Dec 18, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 17, 2025	0.59	0.59	0.59	0.59	0.59	-	30,000
Dec 16, 2025	0.56	0.59	0.56	0.59	0.59	1.72%	60,000
Dec 15, 2025	0.58	0.58	0.58	0.58	0.58	-	40,000
Dec 12, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Dec 11, 2025	0.59	0.59	0.58	0.58	0.58	-	40,000
Dec 10, 2025	0.56	0.58	0.55	0.58	0.58	-1.69%	250,000
Dec 9, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 8, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 5, 2025	0.58	0.58	0.57	0.59	0.59	-1.67%	170,000
Dec 4, 2025	0.60	0.61	0.60	0.60	0.60	1.69%	160,200
Dec 3, 2025	0.57	0.59	0.57	0.59	0.59	-	160,000