Horizon Petroleum Ltd. (TSXV:HPL)
Canada
· Delayed Price · Currency is CAD 0.1200
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
Horizon Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | - | 127,000 |
| Jun 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13.04% | 56,069 |
| Jun 4, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -4.17% | 6,850 |
| Jun 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 107,020 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 129,000 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 15,000 |
| May 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 109,500 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 15,000 |
| May 27, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 55,300 |
| May 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 40,000 |
| May 23, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -17.24% | 35,000 |
| May 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.41% | 6,500 |
| May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 54,000 |
| May 16, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -10.00% | 61,000 |
| May 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 79,900 |
| May 14, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | -3.13% | 717,737 |
| May 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 18.52% | 558,340 |
| May 12, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -18.18% | 293,850 |
| May 9, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | - | 3.13% | 298,580 |
| May 8, 2025 | 0.18 | 0.19 | 0.15 | 0.16 | - | -15.79% | 910,694 |
| May 7, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | - | 31.03% | 3,326,094 |
| May 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | 31.82% | 2,098,154 |
| May 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 35,000 |
| May 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 30,000 |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 2,000 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 47,500 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 42,000 |
| Apr 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 33,000 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 70,000 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 11,000 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 50,000 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 51,031 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 47,000 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 50,000 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 18,601 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 24,620 |
| Apr 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 280,500 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 222,807 |
| Mar 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 104,005 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -7.69% | 311,040 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 4.00% | 204,500 |