Hercules Resources Corp. (HERC.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
As of 03:18PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 21 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,500 |
| 17 May 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 16 May 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 15 May 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 14 May 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 40,500 |
| 13 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 10 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 39,000 |
| 09 May 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 111,150 |
| 08 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 400,000 |
| 07 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 06 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 03 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 02 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,000 |
| 01 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 30 Apr 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 19,500 |
| 29 Apr 2024 | 0.3200 | 0.3200 | 0.2700 | 0.2700 | 0.2700 | 29,000 |
| 26 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,000 |
| 25 Apr 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 61,500 |
| 24 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
| 23 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 22 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 142,467 |
| 19 Apr 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 171,000 |
| 18 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 17 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 16 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 15 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 12 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 11 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 527,000 |
| 10 Apr 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 353,500 |
| 09 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 08 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 8,000 |
| 05 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 04 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 03 Apr 2024 | 0.3300 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 282,000 |
| 02 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 01 Apr 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 14,155 |
| 28 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 27 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 26 Mar 2024 | 0.3000 | 0.3250 | 0.2800 | 0.3250 | 0.3250 | 2,000 |
| 25 Mar 2024 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 2,000 |
| 22 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 |
| 21 Mar 2024 | 0.2900 | 0.3300 | 0.2900 | 0.3300 | 0.3300 | 20,500 |
| 20 Mar 2024 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 0.2500 | 7,500 |
| 19 Mar 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
| 18 Mar 2024 | 0.2750 | 0.2750 | 0.1600 | 0.1750 | 0.1750 | 8,500 |
| 15 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 14 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 13 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 12 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 11 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 |
| 08 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 07 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 06 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 05 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 04 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 01 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 29 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,000 |
| 28 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 27 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 12,000 |
| 26 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 23 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1,000 |
| 22 Feb 2024 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 21,500 |
| 21 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 24,248 |
| 20 Feb 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 |
| 16 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 13,500 |
| 15 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 14 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,500 |
| 13 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 12 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,000 |
| 09 Feb 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 08 Feb 2024 | 0.2500 | 0.3000 | 0.2200 | 0.2200 | 0.2200 | 20,500 |
| 07 Feb 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,000 |
| 06 Feb 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 54,000 |
| 05 Feb 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 10,000 |
| 02 Feb 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 15,000 |
| 01 Feb 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
| 31 Jan 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 100,000 |
| 30 Jan 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 114,000 |
| 29 Jan 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,000 |
| 26 Jan 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 27,500 |
| 25 Jan 2024 | 0.3000 | 0.5000 | 0.2000 | 0.2500 | 0.2500 | 99,000 |
| 24 Jan 2024 | 0.1950 | 0.2500 | 0.1400 | 0.2500 | 0.2500 | 222,396 |
| 23 Jan 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,500 |
| 22 Jan 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
| 19 Jan 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
| 18 Jan 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 2,700 |
| 17 Jan 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | - |
| 16 Jan 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 4,000 |
| 15 Jan 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | - |
| 12 Jan 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 1,000 |
| 11 Jan 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 10 Jan 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 09 Jan 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 08 Jan 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 05 Jan 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 04 Jan 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 03 Jan 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 02 Jan 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,000 |
| 29 Dec 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 34,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.