Hadron Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.73	0.78	0.71	0.71	0.71	-0.56%	200,920
Nov 3, 2026	0.67	0.77	0.65	0.72	0.72	8.59%	334,493
Nov 2, 2026	0.69	0.75	0.65	0.66	0.66	0.03%	190,390
Oct 30, 2026	0.68	0.72	0.61	0.66	0.66	-5.71%	81,182
Oct 29, 2026	0.73	0.80	0.70	0.70	0.70	-6.65%	101,046
Oct 28, 2026	0.81	0.85	0.73	0.75	0.75	-1.32%	54,430
Oct 27, 2026	0.90	0.92	0.73	0.76	0.76	-14.61%	179,483
Oct 26, 2026	0.82	0.94	0.78	0.89	0.89	18.67%	498,994
Oct 23, 2026	0.72	0.79	0.70	0.75	0.75	1.26%	80,637
Oct 22, 2026	0.72	0.79	0.61	0.74	0.74	5.81%	167,344
Oct 21, 2026	0.67	0.73	0.66	0.70	0.70	2.94%	109,129
Oct 20, 2026	0.65	0.73	0.65	0.68	0.68	4.34%	82,219
Oct 19, 2026	0.71	0.81	0.65	0.65	0.65	-2.00%	183,432
Oct 16, 2026	0.67	0.70	0.65	0.67	0.67	-1.04%	28,988
Oct 15, 2026	0.75	0.75	0.63	0.67	0.67	-9.80%	214,566
Oct 14, 2026	0.76	0.78	0.70	0.75	0.75	-4.47%	78,078
Oct 13, 2026	0.82	0.83	0.76	0.78	0.78	-6.23%	94,857
Oct 12, 2026	1.08	1.10	0.76	0.83	0.83	-22.27%	442,044
Oct 9, 2026	1.08	1.10	1.04	1.07	1.07	1.90%	33,520
Oct 8, 2026	1.15	1.20	1.03	1.05	1.05	-10.26%	47,116
Oct 7, 2026	1.25	1.27	1.15	1.17	1.17	-6.40%	41,750
Oct 6, 2026	1.22	1.28	1.20	1.25	1.25	4.17%	22,745
Oct 5, 2026	1.24	1.26	1.20	1.20	1.20	-3.23%	44,967
Oct 2, 2026	1.28	1.28	1.22	1.24	1.24	-	37,887
Oct 1, 2026	1.31	1.37	1.21	1.24	1.24	-5.34%	26,391
Sep 30, 2026	1.29	1.35	1.27	1.31	1.31	3.15%	18,964
Sep 29, 2026	1.30	1.34	1.26	1.27	1.27	-2.31%	18,861
Sep 28, 2026	1.38	1.45	1.25	1.30	1.30	-5.11%	105,704
Sep 25, 2026	1.34	1.40	1.31	1.37	1.37	1.48%	47,958
Sep 24, 2026	1.38	1.51	1.31	1.35	1.35	-3.57%	81,179
Sep 23, 2026	1.47	1.52	1.38	1.40	1.40	-5.41%	22,741
Sep 22, 2026	1.49	1.52	1.41	1.48	1.48	-0.67%	147,000
Sep 21, 2026	1.73	1.73	1.42	1.49	1.49	-13.37%	197,118
Sep 18, 2026	1.70	1.99	1.65	1.72	1.72	3.61%	403,978
Sep 17, 2026	1.63	1.72	1.60	1.66	1.66	3.11%	28,025
Sep 16, 2026	1.61	1.75	1.59	1.61	1.61	-	12,211
Sep 15, 2026	1.64	1.75	1.61	1.61	1.61	-1.23%	112,688
Sep 14, 2026	1.76	1.86	1.63	1.63	1.63	-6.05%	47,347
Sep 11, 2026	1.85	1.89	1.73	1.74	1.74	-7.71%	38,330
Sep 10, 2026	1.81	1.95	1.81	1.88	1.88	-0.53%	31,751
Sep 9, 2026	1.81	1.92	1.74	1.89	1.89	1.61%	82,805
Sep 8, 2026	1.83	1.97	1.79	1.86	1.86	3.91%	94,872
Sep 4, 2026	1.88	1.94	1.70	1.79	1.79	-2.19%	158,134
Sep 3, 2026	1.88	2.05	1.81	1.83	1.83	-2.66%	64,306
Sep 2, 2026	2.13	2.14	1.84	1.88	1.88	-5.53%	58,285
Sep 1, 2026	2.00	2.08	1.95	1.99	1.99	0.51%	32,545
Aug 31, 2026	1.95	2.06	1.91	1.98	1.98	0.51%	83,738
Aug 28, 2026	2.19	2.23	1.93	1.97	1.97	-11.26%	99,312
Aug 27, 2026	2.28	2.67	2.17	2.22	2.22	4.23%	174,555
Aug 26, 2026	2.08	2.24	2.07	2.13	2.13	2.90%	113,095