Houston American Energy Corp. (0A7K.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 05:01PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0000 | 0.0000 | 0.0000 | 1.5350 | 1.5350 | 4,900 |
| 30 Apr 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 250 |
| 29 Apr 2024 | 1.7400 | 1.7400 | 1.6420 | 1.6420 | 1.6420 | 1,950 |
| 26 Apr 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1,000 |
| 25 Apr 2024 | 1.6460 | 1.6460 | 1.5820 | 1.6262 | 1.6262 | 2,900 |
| 24 Apr 2024 | 1.6702 | 1.7580 | 1.6702 | 1.7180 | 1.7180 | 8,866 |
| 23 Apr 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 6 |
| 22 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 320 |
| 19 Apr 2024 | 1.8289 | 2.0620 | 1.7940 | 1.9460 | 1.9460 | 9,345 |
| 18 Apr 2024 | 1.8100 | 1.8700 | 1.7400 | 1.8480 | 1.8480 | 969 |
| 17 Apr 2024 | 1.8160 | 2.0000 | 1.8160 | 1.8750 | 1.8750 | 2,111 |
| 16 Apr 2024 | 2.1100 | 2.1600 | 1.9964 | 1.9984 | 1.9984 | 19,688 |
| 15 Apr 2024 | 2.2800 | 2.5300 | 1.8820 | 2.3695 | 2.3695 | 44,106 |
| 12 Apr 2024 | 1.7720 | 2.5380 | 1.7640 | 2.1360 | 2.1360 | 91,665 |
| 11 Apr 2024 | 1.6840 | 1.6900 | 1.6065 | 1.6300 | 1.6300 | 4,877 |
| 10 Apr 2024 | 1.4650 | 1.6480 | 1.4650 | 1.6480 | 1.6480 | 1,302 |
| 09 Apr 2024 | 1.4950 | 1.5195 | 1.4950 | 1.5188 | 1.5188 | 1,422 |
| 08 Apr 2024 | 1.7000 | 1.7000 | 1.6040 | 1.6040 | 1.6040 | 2,520 |
| 05 Apr 2024 | 1.6800 | 1.7480 | 1.6600 | 1.7480 | 1.7480 | 2,206 |
| 04 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 60 |
| 03 Apr 2024 | 1.5200 | 1.5200 | 1.4007 | 1.4660 | 1.4660 | 6,877 |
| 02 Apr 2024 | 1.6000 | 1.7000 | 1.5210 | 1.5980 | 1.5980 | 26,143 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 1.3920 | 1.4340 | 1.3920 | 1.4340 | 1.4340 | 300 |
| 19 Mar 2024 | 1.3700 | 1.3700 | 1.3620 | 1.3632 | 1.3632 | 824 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 646 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 100 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 100 |
| 26 Feb 2024 | 1.2880 | 1.2880 | 1.2850 | 1.2850 | 1.2850 | 830 |
| 23 Feb 2024 | 1.3060 | 1.3250 | 1.3060 | 1.3180 | 1.3180 | 800 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 200 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 389 |
| 12 Feb 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 804 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1,026 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 100 |
| 05 Feb 2024 | 1.5288 | 1.5288 | 1.5288 | 1.5288 | 1.5288 | 400 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 75 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 506 |
| 26 Jan 2024 | 1.6084 | 1.6084 | 1.6084 | 1.6084 | 1.6084 | 300 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 1.5913 | 1.6050 | 1.5913 | 1.6012 | 1.6012 | 905 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | 70 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.7212 | 1.7212 | 1.6550 | 1.6580 | 1.6580 | 1,010 |
| 11 Jan 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 300 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 1.6812 | 1.6812 | 1.6812 | 1.6812 | 1.6812 | 100 |
| 08 Jan 2024 | 1.6895 | 1.6895 | 1.6895 | 1.6895 | 1.6895 | 20 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 1.8190 | 1.8190 | 1.8000 | 1.8000 | 1.8000 | 120 |
| 03 Jan 2024 | 1.7725 | 1.7725 | 1.7700 | 1.7725 | 1.7725 | 300 |
| 02 Jan 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 500 |
| 29 Dec 2023 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 140 |
| 28 Dec 2023 | 1.8125 | 1.8125 | 1.8012 | 1.8012 | 1.8012 | 400 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1.7812 | 1.7812 | 1.7720 | 1.7720 | 1.7720 | 300 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 2 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 1.7280 | 1.7950 | 1.7000 | 1.7000 | 1.7000 | 4,832 |
| 15 Dec 2023 | 1.6825 | 1.6825 | 1.6750 | 1.6750 | 1.6750 | 677 |
| 14 Dec 2023 | 1.6980 | 1.7250 | 1.6980 | 1.7250 | 1.7250 | 1,234 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1,079 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 1.7125 | 1.7650 | 1.7120 | 1.7650 | 1.7650 | 840 |
| *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.