Hadron Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	2.00	2.19	2.00	2.05	-	2.50%	21,937
Jul 2, 2026	2.16	2.29	2.00	2.00	2.00	-5.66%	36,905
Jul 1, 2026	2.17	2.34	2.05	2.12	2.12	4.43%	82,624
Jun 30, 2026	1.95	2.10	1.91	2.03	2.03	6.84%	80,146
Jun 29, 2026	1.81	1.98	1.80	1.90	1.90	4.97%	152,305
Jun 26, 2026	1.86	1.89	1.71	1.81	1.81	-5.24%	77,487
Jun 25, 2026	2.12	2.24	1.81	1.91	1.91	-6.37%	122,766
Jun 24, 2026	2.15	2.34	2.01	2.04	2.04	-3.32%	71,210
Jun 23, 2026	2.34	2.34	2.01	2.11	2.11	-9.83%	121,877
Jun 22, 2026	2.56	2.63	2.25	2.34	2.34	-9.30%	118,937
Jun 18, 2026	2.62	2.69	2.54	2.58	2.58	-1.15%	81,231
Jun 17, 2026	2.68	2.75	2.57	2.61	2.61	-0.76%	199,774
Jun 16, 2026	2.70	2.94	2.52	2.63	2.63	-2.95%	262,771
Jun 15, 2026	2.97	2.97	2.70	2.71	2.71	-0.91%	123,285
Jun 12, 2026	2.90	3.14	2.74	2.74	2.74	-6.66%	138,249
Jun 11, 2026	2.91	3.21	2.90	2.93	2.93	-0.34%	111,138
Jun 10, 2026	2.80	2.98	2.79	2.94	2.94	1.73%	58,148
Jun 9, 2026	2.90	2.99	2.71	2.89	2.89	0.35%	95,089
Jun 8, 2026	2.81	2.96	2.60	2.88	2.88	8.27%	119,800
Jun 5, 2026	2.92	2.92	2.58	2.66	2.66	-8.28%	111,386
Jun 4, 2026	2.75	2.96	2.51	2.90	2.90	6.23%	126,941
Jun 3, 2026	2.94	3.02	2.63	2.73	2.73	-6.83%	172,989
Jun 2, 2026	3.02	3.10	2.87	2.93	2.93	-2.33%	177,287
Jun 1, 2026	2.98	3.24	2.62	3.00	3.00	0.67%	385,635
May 29, 2026	3.10	3.19	2.82	2.98	2.98	-1.00%	409,393
May 28, 2026	3.88	3.89	2.96	3.01	3.01	-24.75%	503,930
May 27, 2026	4.12	4.30	3.89	4.00	4.00	-0.99%	176,915
May 26, 2026	4.85	5.40	3.45	4.04	4.04	-21.71%	424,060
May 22, 2026	5.07	5.48	4.85	5.16	5.16	0.19%	152,884
May 21, 2026	5.26	5.49	4.85	5.15	5.15	-0.19%	236,208
May 20, 2026	4.84	5.35	4.84	5.16	5.16	6.39%	79,480
May 19, 2026	4.80	4.90	4.76	4.85	4.85	0.41%	41,200
May 18, 2026	4.87	4.90	4.70	4.83	4.83	-0.21%	12,044
May 15, 2026	4.98	5.01	4.81	4.84	4.84	-2.81%	76,702
May 14, 2026	5.43	5.50	4.92	4.98	4.98	-11.23%	137,623
May 13, 2026	4.96	5.80	4.71	5.61	5.61	17.61%	96,365
May 12, 2026	5.50	5.55	4.17	4.77	4.77	-13.59%	79,929
May 11, 2026	5.88	6.25	5.46	5.52	5.52	-4.83%	40,679
May 8, 2026	6.57	7.00	5.72	5.80	5.80	-13.95%	78,291
May 7, 2026	7.48	7.50	6.61	6.74	6.74	-3.71%	50,347
May 6, 2026	9.32	9.33	6.93	7.00	7.00	-15.87%	85,432
May 5, 2026	10.60	10.62	8.18	8.32	8.32	-22.32%	54,355
May 4, 2026	10.68	10.74	10.65	10.71	10.71	0.09%	1,754,171
May 1, 2026	10.73	10.74	10.68	10.70	10.70	-0.28%	17,955
Apr 30, 2026	10.74	10.75	10.67	10.73	10.73	0.47%	114,313
Apr 29, 2026	10.71	10.73	10.68	10.68	10.68	-	15,416
Apr 28, 2026	10.67	10.74	10.67	10.68	10.68	0.09%	41,607
Apr 27, 2026	10.67	10.69	10.67	10.67	10.67	-0.19%	3,187
Apr 24, 2026	10.69	10.71	10.68	10.69	10.69	-0.19%	3,620
Apr 23, 2026	10.70	10.72	10.68	10.71	10.71	0.09%	7,949