Huntsman Exploration Inc. (TSXV:HMAN)
Canada
· Delayed Price · Currency is CAD 0.1300
+0.0100 (8.33%)
May 28, 2025, 3:55 PM EDT
Huntsman Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 48,700 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,500 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 26,500 |
| May 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 12,500 |
| May 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 96,000 |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 17,000 |
| May 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 116,100 |
| May 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 76,000 |
| May 14, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 94,000 |
| May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 53,000 |
| May 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 109,000 |
| May 9, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 55,500 |
| May 8, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 66.67% | 355,500 |
| May 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 20,000 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 40,300 |
| Apr 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -15.38% | 72,000 |
| Apr 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Apr 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 13,000 |
| Apr 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 8,000 |
| Apr 4, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 14.29% | 32,000 |
| Apr 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 10,500 |
| Apr 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 3,000 |
| Mar 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 5,000 |
| Mar 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |