5 DAY PERFORMANCE
-26.39%
1 MONTH PERFORMANCE
-70.39%
Houston American Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/11/2025 | $1.65 | $1.59 (-3.94%) | $1.68 | $1.52 | 155.22 K | $560.93 K |
| 12/10/2025 | $1.50 | $1.66 (10.67%) | $1.76 | $1.36 | 596.60 K | $564.33 K |
| 12/09/2025 | $1.92 | $1.52 (-20.83%) | $1.92 | $1.50 | 614.43 K | $516.74 K |
| 12/08/2025 | $2.03 | $1.92 (-5.42%) | $2.14 | $1.90 | 363.00 K | $652.72 K |
| 12/05/2025 | $2.19 | $2.16 (-1.37%) | $2.26 | $2.12 | 389.00 K | $734.31 K |
| 12/04/2025 | $2.26 | $2.14 (-5.31%) | $2.26 | $2.08 | 509.70 K | |
| 12/03/2025 | $2.10 | $2.27 (8.1%) | $2.34 | $2.05 | 411.51 K | |
| 12/02/2025 | $2.15 | $2.12 (-1.4%) | $2.18 | $1.96 | 623.81 K | |
| 12/01/2025 | $2.19 | $2.22 (1.37%) | $2.30 | $2.05 | 508.76 K | |
| 11/28/2025 | $2.27 | $2.20 (-3.08%) | $2.35 | $2.15 | 212.52 K | |
| 11/26/2025 | $2.60 | $2.25 (-13.46%) | $2.64 | $2.21 | 558.60 K | |
| 11/25/2025 | $2.82 | $2.53 (-10.28%) | $2.83 | $2.52 | 261.42 K | |
| 11/24/2025 | $2.94 | $2.86 (-2.72%) | $2.96 | $2.73 | 210.60 K | |
| 11/21/2025 | $3.56 | $3.02 (-15.17%) | $3.60 | $2.74 | 452.96 K | |
| 11/20/2025 | $3.77 | $3.53 (-6.37%) | $3.97 | $3.50 | 646.72 K | |
| 11/19/2025 | $5.17 | $4.95 (-4.26%) | $5.21 | $4.86 | 55.74 K | |
| 11/18/2025 | $4.97 | $5.23 (5.23%) | $5.37 | $4.92 | 93.34 K | |
| 11/17/2025 | $5.37 | $4.96 (-7.64%) | $5.44 | $4.91 | 109.97 K | |
| 11/14/2025 | $5.32 | $5.36 (0.75%) | $5.51 | $5.20 | 202.90 K | |
| 11/13/2025 | $5.28 | $5.34 (1.14%) | $5.56 | $5.21 | 122.40 K | |
| 11/12/2025 | $5.25 | $5.26 (0.19%) | $5.60 | $5.18 | 122.38 K | |
| 11/11/2025 | $5.34 | $5.37 (0.56%) | $5.63 | $5.27 | 102.73 K | |
| 11/10/2025 | $5.01 | $5.34 (6.59%) | $5.35 | $4.94 | 119.20 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
