Hadron Energy, Inc. (HDRNW)
NASDAQ: HDRNW · Real-Time Price · USD · Warrants
0.1600
0.00 (0.00%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 70 |
| Aug 27, 2026 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -3.56% | 34,647 |
| Aug 26, 2026 | 0.14 | 0.17 | 0.12 | 0.17 | 0.17 | 7.03% | 21,180 |
| Aug 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 2,873 |
| Aug 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 21.74% | 9,745 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.11 | 0.12 | 0.12 | -29.21% | 129,634 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.81% | 1,309 |
| Aug 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 5,172 |
| Aug 18, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | - | 6,637 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -0.07% | 6,256 |
| Aug 14, 2026 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | 3.09% | 27,607 |
| Aug 13, 2026 | 0.16 | 0.18 | 0.13 | 0.15 | 0.15 | 21.23% | 22,667 |
| Aug 12, 2026 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -13.41% | 43,339 |
| Aug 11, 2026 | 0.15 | 0.17 | 0.13 | 0.14 | 0.14 | 15.58% | 56,867 |
| Aug 10, 2026 | 0.17 | 0.18 | 0.12 | 0.12 | 0.12 | -14.29% | 53,011 |
| Aug 7, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 21.74% | 14,220 |
| Aug 6, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.54% | 6,125 |
| Aug 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 19,162 |
| Aug 4, 2026 | 0.18 | 0.18 | 0.12 | 0.13 | 0.13 | -23.53% | 29,133 |
| Aug 3, 2026 | 0.17 | 0.22 | 0.17 | 0.17 | 0.17 | 14.61% | 479 |
| Jul 31, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 4.75% | 21,870 |
| Jul 30, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | -21.29% | 32,247 |
| Jul 28, 2026 | 0.14 | 0.18 | 0.13 | 0.18 | 0.18 | 26.24% | 7,966 |
| Jul 27, 2026 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -20.83% | 3,840 |
| Jul 24, 2026 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 26.76% | 10,129 |
| Jul 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -8.33% | 81,214 |
| Jul 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.27% | 506 |
| Jul 21, 2026 | 0.18 | 0.18 | 0.13 | 0.15 | 0.15 | -6.48% | 387,656 |
| Jul 20, 2026 | 0.20 | 0.24 | 0.16 | 0.16 | 0.16 | -19.72% | 10,547 |
| Jul 17, 2026 | 0.20 | 0.20 | 0.16 | 0.20 | 0.20 | 24.88% | 2,551 |
| Jul 16, 2026 | 0.15 | 0.19 | 0.15 | 0.16 | 0.16 | - | 25,739 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.11 | 0.16 | 0.16 | 27.80% | 15,303 |
| Jul 14, 2026 | 0.15 | 0.24 | 0.13 | 0.13 | 0.13 | -21.21% | 12,760 |
| Jul 13, 2026 | 0.19 | 0.19 | 0.12 | 0.16 | 0.16 | 38.17% | 29,260 |
| Jul 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.74% | 54,271 |
| Jul 9, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 5.17% | 7,810 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -12.45% | 42,123 |
| Jul 7, 2026 | 0.13 | 0.16 | 0.13 | 0.13 | 0.13 | -14.52% | 52,369 |
| Jul 6, 2026 | 0.12 | 0.18 | 0.12 | 0.16 | 0.16 | 3.33% | 27,788 |
| Jul 2, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -7.98% | 111,193 |
| Jul 1, 2026 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | 0.87% | 62,676 |
| Jun 30, 2026 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 1.00% | 38,142 |
| Jun 29, 2026 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -3.90% | 1,784 |
| Jun 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.73% | 3,176 |
| Jun 25, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.36% | 114,383 |
| Jun 24, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -12.00% | 39,254 |
| Jun 23, 2026 | 0.20 | 0.23 | 0.18 | 0.20 | 0.20 | 9.47% | 41,366 |
| Jun 22, 2026 | 0.21 | 0.26 | 0.15 | 0.18 | 0.18 | -18.80% | 22,102 |
| Jun 18, 2026 | 0.25 | 0.29 | 0.23 | 0.23 | 0.23 | -2.22% | 26,121 |
| Jun 17, 2026 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | 0.04% | 8,545 |