5 DAY PERFORMANCE
+4.68%
1 MONTH PERFORMANCE
-21.71%
3 MONTH PERFORMANCE
-53.72%
6 MONTH PERFORMANCE
-62.53%
YEAR-TO-DATE PERFORMANCE
-63.40%
1 YEAR PERFORMANCE
-62.83%
Houston American Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $0.48 | $0.48 (0.63%) | $0.51 | $0.47 | 359.76 K | $7.22 M |
| 06/04/2025 | $0.51 | $0.48 (-5.29%) | $0.51 | $0.46 | 453.60 K | $7.27 M |
| 06/03/2025 | $0.45 | $0.48 (6.67%) | $0.49 | $0.43 | 260.10 K | $7.22 M |
| 06/02/2025 | $0.46 | $0.44 (-3.98%) | $0.46 | $0.39 | 1.05 M | $6.65 M |
| 05/30/2025 | $0.47 | $0.45 (-4.04%) | $0.49 | $0.45 | 424.70 K | $6.79 M |
| 05/29/2025 | $0.65 | $0.48 (-25.98%) | $0.65 | $0.46 | 1.10 M | $7.22 M |
| 05/28/2025 | $0.69 | $0.71 (2.61%) | $0.72 | $0.67 | 274.74 K | $10.66 M |
| 05/27/2025 | $0.67 | $0.69 (2.56%) | $0.69 | $0.65 | 116.55 K | $10.39 M |
| 05/23/2025 | $0.66 | $0.67 (0.8%) | $0.68 | $0.66 | 120.70 K | $10.04 M |
| 05/22/2025 | $0.68 | $0.65 (-3.93%) | $0.68 | $0.62 | 217.22 K | $9.78 M |
| 05/21/2025 | $0.66 | $0.67 (2.02%) | $0.70 | $0.64 | 349.92 K | $10.12 M |
| 05/20/2025 | $0.65 | $0.64 (-1.67%) | $0.67 | $0.63 | 463.61 K | $9.58 M |
| 05/19/2025 | $0.61 | $0.63 (3.27%) | $0.66 | $0.61 | 109.95 K | $9.49 M |
| 05/16/2025 | $0.61 | $0.63 (3.28%) | $0.65 | $0.61 | 136.13 K | $9.48 M |
| 05/15/2025 | $0.66 | $0.62 (-6.25%) | $0.68 | $0.61 | 258.33 K | $9.33 M |
| 05/14/2025 | $0.73 | $0.68 (-7.76%) | $0.73 | $0.67 | 150.13 K | $10.16 M |
| 05/13/2025 | $0.68 | $0.70 (3.71%) | $0.72 | $0.65 | 402.02 K | $10.56 M |
| 05/12/2025 | $0.65 | $0.67 (1.88%) | $0.67 | $0.64 | 300.74 K | $10.01 M |
| 05/09/2025 | $0.65 | $0.63 (-2.58%) | $0.66 | $0.62 | 111.69 K | $9.54 M |
| 05/08/2025 | $0.60 | $0.64 (6.73%) | $0.64 | $0.60 | 212.70 K | $9.64 M |
| 05/07/2025 | $0.61 | $0.60 (-1.27%) | $0.63 | $0.59 | 206.93 K | $6.78 M |
| 05/06/2025 | $0.61 | $0.60 (-0.36%) | $0.62 | $0.59 | 282.10 K | $6.81 M |
| 05/05/2025 | $0.61 | $0.61 (-0.79%) | $0.62 | $0.59 | 95.26 K | $6.84 M |
| 05/02/2025 | $0.60 | $0.61 (1.67%) | $0.63 | $0.57 | 355.20 K | $6.89 M |
| 05/01/2025 | $0.58 | $0.58 (0.42%) | $0.66 | $0.57 | 1.02 M | $6.53 M |
| 04/30/2025 | $0.61 | $0.57 (-6.11%) | $0.61 | $0.57 | 153.40 K | $6.44 M |
| 04/29/2025 | $0.63 | $0.60 (-5.47%) | $0.63 | $0.59 | 147.18 K | $6.72 M |
| 04/28/2025 | $0.63 | $0.61 (-3.26%) | $0.63 | $0.58 | 107.70 K | $6.88 M |
| 04/25/2025 | $0.63 | $0.63 (-0.44%) | $0.64 | $0.58 | 122.40 K | $6.84 M |
| 04/24/2025 | $0.58 | $0.61 (5.9%) | $0.61 | $0.57 | 291.30 K | $6.65 M |
| 04/23/2025 | $0.55 | $0.56 (1.45%) | $0.58 | $0.55 | 150.00 K | $6.09 M |
| 04/22/2025 | $0.54 | $0.54 (0.11%) | $0.55 | $0.52 | 180.01 K | $5.93 M |
| 04/21/2025 | $0.58 | $0.54 (-7.03%) | $0.58 | $0.53 | 206.70 K | $5.91 M |
| 04/17/2025 | $0.56 | $0.57 (2.41%) | $0.59 | $0.55 | 251.45 K | $6.25 M |
| 04/16/2025 | $0.54 | $0.55 (2.09%) | $0.56 | $0.53 | 149.71 K | $6.01 M |
| 04/15/2025 | $0.57 | $0.56 (-0.74%) | $0.57 | $0.53 | 99.80 K | $6.16 M |
| 04/14/2025 | $0.59 | $0.56 (-5.03%) | $0.60 | $0.54 | 171.40 K | $6.14 M |
| 04/11/2025 | $0.54 | $0.58 (6.66%) | $0.58 | $0.52 | 388.60 K | $6.30 M |
| 04/10/2025 | $0.58 | $0.54 (-6.91%) | $0.58 | $0.52 | 225.78 K | $5.88 M |
| 04/09/2025 | $0.53 | $0.55 (4.32%) | $0.65 | $0.50 | 372.00 K | $6.00 M |
| 04/08/2025 | $0.66 | $0.54 (-18.26%) | $0.66 | $0.52 | 398.40 K | $5.88 M |
| 04/07/2025 | $0.62 | $0.61 (-1.69%) | $0.69 | $0.58 | 260.00 K | $6.65 M |
| 04/04/2025 | $0.65 | $0.62 (-5.37%) | $0.69 | $0.60 | 364.31 K | $6.71 M |
| 04/03/2025 | $0.72 | $0.67 (-7.61%) | $0.72 | $0.67 | 299.74 K | $7.25 M |
| 04/02/2025 | $0.73 | $0.75 (2.74%) | $0.77 | $0.73 | 298.20 K | $8.18 M |
| 04/01/2025 | $0.78 | $0.74 (-5.14%) | $0.78 | $0.72 | 296.92 K | $8.04 M |
| 03/31/2025 | $0.74 | $0.77 (4.05%) | $0.79 | $0.72 | 649.84 K | $8.40 M |
| 03/28/2025 | $0.77 | $0.72 (-6.1%) | $0.78 | $0.72 | 270.00 K | $7.86 M |
| 03/27/2025 | $0.83 | $0.78 (-5.69%) | $0.83 | $0.75 | 639.90 K | $8.50 M |
| 03/26/2025 | $0.97 | $0.82 (-15.08%) | $1.00 | $0.78 | 1.42 M | $8.97 M |
| 03/25/2025 | $1.04 | $0.95 (-8.65%) | $1.04 | $0.94 | 848.93 K | $10.36 M |
| 03/24/2025 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.03 | 300.10 K | $11.23 M |
| 03/21/2025 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.05 | 257.40 K | $11.45 M |
| 03/20/2025 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.08 | 334.40 K | $11.78 M |
| 03/19/2025 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.11 | 212.50 K | $12.22 M |
| 03/18/2025 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.11 | 216.10 K | $12.32 M |
| 03/17/2025 | $1.08 | $1.14 (5.56%) | $1.17 | $1.06 | 531.01 K | $12.43 M |
| 03/14/2025 | $1.03 | $1.07 (3.88%) | $1.10 | $1.02 | 479.00 K | $11.67 M |
| 03/13/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 111.50 K | $11.02 M |
| 03/12/2025 | $1.00 | $1.02 (2%) | $1.04 | $1.00 | 111.90 K | $11.12 M |
| 03/11/2025 | $1.00 | $1.00 (-0.34%) | $1.03 | $0.98 | 186.49 K | $10.87 M |
| 03/10/2025 | $1.04 | $1.00 (-3.85%) | $1.07 | $0.99 | 383.14 K | $10.91 M |
| 03/07/2025 | $1.03 | $1.05 (1.94%) | $1.08 | $1.02 | 229.60 K | $11.45 M |
| 03/06/2025 | $1.06 | $1.02 (-3.77%) | $1.08 | $1.02 | 290.50 K | $11.12 M |
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.
