Hertz Energy Inc. (CSE:HZ)
Canada
· Delayed Price · Currency is CAD 0.0750
-0.0050 (-6.25%)
At close: Dec 3, 2025
Hertz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 14,000 |
| Dec 4, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 20.00% | 27,000 |
| Dec 3, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 61,151 |
| Dec 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 3,100 |
| Dec 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 6,199 |
| Nov 28, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -29.41% | 52,880 |
| Nov 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 74,700 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -15.00% | 5,698 |
| Nov 14, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -9.09% | 34,545 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 140,000 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 21,100 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 5,000 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,600 |
| Nov 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 9,264 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 8,000 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 4,350 |
| Oct 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.88% | 92,500 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,500 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 2,801 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 43,250 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.16 | 0.17 | 0.17 | -43.33% | 418,500 |
| Oct 15, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 22.45% | 27,200 |
| Oct 14, 2025 | 0.15 | 0.25 | 0.15 | 0.25 | 0.25 | 75.00% | 36,508 |
| Oct 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 5,004 |
| Oct 3, 2025 | 0.16 | 0.20 | 0.14 | 0.15 | 0.15 | -12.12% | 22,250 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 714 |
| Sep 26, 2025 | 0.13 | 0.16 | 0.11 | 0.16 | 0.16 | 6.67% | 12,398 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 5,800 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -39.29% | 18,000 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 674 |
| Sep 19, 2025 | 0.34 | 0.34 | 0.29 | 0.30 | 0.30 | 84.62% | 4,000 |
| Sep 15, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.33% | 36,600 |
| Sep 12, 2025 | 0.28 | 0.28 | 0.19 | 0.19 | 0.19 | -28.57% | 2,680 |
| Sep 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.53% | 12,800 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -5.00% | 600 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -23.08% | 1,000 |
| Sep 4, 2025 | 0.25 | 0.33 | 0.25 | 0.33 | 0.33 | 23.81% | 23,403 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.53% | 1,200 |
| Sep 2, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 18.75% | 7,652 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.67% | 800 |
| Aug 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.25% | 800 |
| Aug 26, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 23.08% | 27,504 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 400 |
| Aug 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.33% | 4,323 |
| Aug 21, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 15.38% | 3,600 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,400 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 440 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 400 |
| Aug 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -7.14% | 24,666 |