5 DAY PERFORMANCE
+184.68%
1 MONTH PERFORMANCE
+27.16%
3 MONTH PERFORMANCE
-15.28%
6 MONTH PERFORMANCE
+29.51%
YEAR-TO-DATE PERFORMANCE
-51.01%
1 YEAR PERFORMANCE
-49.84%
Houston American Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.19 | $2.16 (-1.37%) | $2.26 | $2.12 | 388.99 K | $73.43 M |
| 12/04/2025 | $2.26 | $2.14 (-5.31%) | $2.26 | $2.08 | 509.70 K | $72.75 M |
| 12/03/2025 | $2.10 | $2.27 (8.1%) | $2.34 | $2.05 | 411.51 K | $77.17 M |
| 12/02/2025 | $2.15 | $2.12 (-1.4%) | $2.18 | $1.96 | 623.81 K | $72.07 M |
| 12/01/2025 | $2.19 | $2.22 (1.37%) | $2.30 | $2.05 | 508.76 K | $75.47 M |
| 11/28/2025 | $2.27 | $2.20 (-3.08%) | $2.35 | $2.15 | 212.52 K | $74.79 M |
| 11/26/2025 | $2.60 | $2.25 (-13.46%) | $2.64 | $2.21 | 558.60 K | $76.49 M |
| 11/25/2025 | $2.82 | $2.53 (-10.28%) | $2.83 | $2.52 | 261.42 K | $86.01 M |
| 11/24/2025 | $2.94 | $2.86 (-2.72%) | $2.96 | $2.73 | 210.60 K | $97.23 M |
| 11/21/2025 | $3.56 | $3.02 (-15.17%) | $3.60 | $2.74 | 452.96 K | $102.67 M |
| 11/20/2025 | $3.77 | $3.53 (-6.37%) | $3.97 | $3.50 | 646.72 K | $120.01 M |
| 11/19/2025 | $5.17 | $4.95 (-4.26%) | $5.21 | $4.86 | 55.74 K | $168.28 M |
| 11/18/2025 | $4.97 | $5.23 (5.23%) | $5.37 | $4.92 | 93.34 K | $177.80 M |
| 11/17/2025 | $5.37 | $4.96 (-7.64%) | $5.44 | $4.91 | 109.97 K | $168.62 M |
| 11/14/2025 | $5.32 | $5.36 (0.75%) | $5.51 | $5.20 | 202.90 K | $8.70 M |
| 11/13/2025 | $5.28 | $5.34 (1.14%) | $5.56 | $5.21 | 122.40 K | $8.67 M |
| 11/12/2025 | $5.25 | $5.26 (0.19%) | $5.60 | $5.18 | 122.38 K | $8.54 M |
| 11/11/2025 | $5.34 | $5.37 (0.56%) | $5.63 | $5.27 | 102.73 K | $8.72 M |
| 11/10/2025 | $5.01 | $5.34 (6.59%) | $5.35 | $4.94 | 119.20 K | $8.67 M |
| 11/07/2025 | $4.90 | $5.00 (2.04%) | $5.16 | $4.90 | 106.31 K | $8.12 M |
| 11/06/2025 | $5.03 | $4.97 (-1.19%) | $5.10 | $4.80 | 101.70 K | $8.07 M |
| 11/05/2025 | $4.94 | $5.01 (1.42%) | $5.07 | $4.80 | 114.50 K | $8.13 M |
| 11/04/2025 | $5.18 | $4.84 (-6.56%) | $5.20 | $4.79 | 267.20 K | $7.86 M |
| 11/03/2025 | $5.65 | $5.33 (-5.66%) | $5.65 | $5.28 | 127.70 K | $8.65 M |
| 10/31/2025 | $5.10 | $5.79 (13.53%) | $5.80 | $5.08 | 381.34 K | $9.40 M |
| 10/30/2025 | $5.20 | $5.00 (-3.85%) | $5.20 | $4.95 | 137.30 K | $8.12 M |
| 10/29/2025 | $5.20 | $5.26 (1.15%) | $5.62 | $5.11 | 306.90 K | $8.54 M |
| 10/28/2025 | $5.50 | $5.20 (-5.45%) | $5.52 | $5.15 | 248.42 K | $8.44 M |
| 10/27/2025 | $5.72 | $5.62 (-1.75%) | $5.89 | $5.60 | 98.70 K | $9.12 M |
| 10/24/2025 | $5.99 | $5.66 (-5.51%) | $6.01 | $5.62 | 248.70 K | $9.19 M |
| 10/23/2025 | $6.40 | $5.98 (-6.56%) | $6.70 | $5.77 | 989.93 K | $9.71 M |
| 10/22/2025 | $5.59 | $5.72 (2.33%) | $5.95 | $5.30 | 611.80 K | $9.28 M |
| 10/21/2025 | $5.51 | $5.51 (0%) | $5.64 | $5.25 | 131.53 K | $8.94 M |
| 10/20/2025 | $5.25 | $5.43 (3.43%) | $5.54 | $5.10 | 88.50 K | $8.81 M |
| 10/17/2025 | $5.31 | $5.17 (-2.64%) | $5.42 | $5.14 | 85.94 K | $8.39 M |
| 10/16/2025 | $5.65 | $5.36 (-5.13%) | $5.73 | $5.31 | 91.70 K | $8.70 M |
| 10/15/2025 | $5.77 | $5.60 (-2.95%) | $5.82 | $5.58 | 97.70 K | $9.09 M |
| 10/14/2025 | $5.68 | $5.77 (1.58%) | $5.88 | $5.52 | 91.76 K | $9.36 M |
| 10/13/2025 | $5.73 | $5.78 (0.87%) | $5.84 | $5.57 | 118.10 K | $9.38 M |
| 10/10/2025 | $6.07 | $5.60 (-7.74%) | $6.07 | $5.50 | 246.90 K | $9.09 M |
| 10/09/2025 | $6.21 | $6.10 (-1.77%) | $6.33 | $6.08 | 109.02 K | $9.90 M |
| 10/08/2025 | $6.25 | $6.16 (-1.44%) | $6.37 | $6.11 | 85.60 K | $10.00 M |
| 10/07/2025 | $6.22 | $6.25 (0.48%) | $6.30 | $6.13 | 89.20 K | $10.14 M |
| 10/06/2025 | $6.37 | $6.34 (-0.47%) | $6.44 | $6.10 | 170.43 K | $10.29 M |
| 10/03/2025 | $6.51 | $6.33 (-2.76%) | $6.77 | $6.21 | 275.60 K | $10.27 M |
| 10/02/2025 | $6.31 | $6.44 (2.06%) | $6.50 | $6.24 | 140.90 K | $10.45 M |
| 10/01/2025 | $6.16 | $6.36 (3.25%) | $6.41 | $6.14 | 171.34 K | $10.32 M |
| 09/30/2025 | $6.34 | $6.23 (-1.74%) | $6.48 | $6.15 | 204.80 K | $10.11 M |
| 09/29/2025 | $6.86 | $6.45 (-5.98%) | $6.86 | $6.31 | 308.66 K | $10.47 M |
| 09/26/2025 | $7.20 | $6.96 (-3.33%) | $7.51 | $6.82 | 566.54 K | $11.30 M |
| 09/25/2025 | $6.79 | $6.98 (2.8%) | $7.31 | $6.63 | 413.30 K | $11.33 M |
| 09/24/2025 | $6.67 | $6.80 (1.95%) | $6.99 | $6.44 | 240.07 K | $11.04 M |
| 09/23/2025 | $6.55 | $6.65 (1.53%) | $7.05 | $6.54 | 219.84 K | $10.79 M |
| 09/22/2025 | $6.63 | $6.54 (-1.36%) | $6.63 | $6.38 | 112.44 K | $10.61 M |
| 09/19/2025 | $6.68 | $6.59 (-1.35%) | $6.75 | $6.55 | 120.40 K | $10.70 M |
| 09/18/2025 | $6.53 | $6.72 (2.91%) | $6.86 | $6.53 | 70.99 K | $10.91 M |
| 09/17/2025 | $6.62 | $6.58 (-0.6%) | $6.88 | $6.50 | 105.89 K | $10.68 M |
| 09/16/2025 | $6.76 | $6.75 (-0.15%) | $6.94 | $6.66 | 135.80 K | $10.96 M |
| 09/15/2025 | $6.81 | $6.69 (-1.76%) | $6.83 | $6.45 | 159.80 K | $10.86 M |
| 09/12/2025 | $7.28 | $6.88 (-5.49%) | $7.43 | $6.75 | 197.97 K | $11.17 M |
| 09/11/2025 | $7.25 | $7.07 (-2.48%) | $7.50 | $7.00 | 194.70 K | $11.47 M |
| 09/10/2025 | $6.80 | $7.56 (11.18%) | $7.76 | $6.66 | 339.20 K | $12.27 M |
| 09/09/2025 | $6.51 | $6.75 (3.69%) | $7.70 | $6.51 | 351.81 K | $10.96 M |
| 09/08/2025 | $7.47 | $6.55 (-12.32%) | $7.67 | $6.54 | 205.40 K | $10.63 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.
