5 DAY PERFORMANCE
+258.43%
1 MONTH PERFORMANCE
+174.19%
3 MONTH PERFORMANCE
-1.65%
6 MONTH PERFORMANCE
-46.64%
YEAR-TO-DATE PERFORMANCE
-8.46%
Heramba Electric plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.35 | $0.35 (0.29%) | $0.36 | $0.34 | 97,277 | $8,595 |
| 03/12/2025 | $0.36 | $0.37 (1.29%) | $0.38 | $0.34 | 63,450 | $9,218 |
| 03/11/2025 | $0.34 | $0.38 (11.21%) | $0.41 | $0.34 | 593,300 | $9,425 |
| 03/10/2025 | $0.32 | $0.35 (7.76%) | $0.35 | $0.32 | 184,000 | $8,675 |
| 03/07/2025 | $0.34 | $0.33 (-2.35%) | $0.34 | $0.31 | 253,900 | $8,300 |
| 03/06/2025 | $0.34 | $0.34 (-1.18%) | $0.35 | $0.33 | 110,000 | $8,400 |
| 03/05/2025 | $0.32 | $0.36 (12.5%) | $0.37 | $0.31 | 211,800 | $9,000 |
| 03/04/2025 | $0.36 | $0.33 (-9.22%) | $0.37 | $0.30 | 470,400 | $8,125 |
| 03/03/2025 | $0.41 | $0.38 (-6.16%) | $0.45 | $0.37 | 673,700 | $9,525 |
| 02/28/2025 | $0.56 | $0.48 (-13.75%) | $0.56 | $0.45 | 524,800 | $12,075 |
| 02/27/2025 | $0.55 | $0.57 (2.73%) | $0.69 | $0.54 | 2.39 M | $14,125 |
| 02/26/2025 | $0.50 | $0.69 (36.98%) | $0.76 | $0.43 | 100.75 M | $17,225 |
| 02/25/2025 | $0.37 | $0.37 (-1.34%) | $0.42 | $0.34 | 8.97 M | $9,225 |
| 02/24/2025 | $0.37 | $0.40 (6.99%) | $0.68 | $0.36 | 4.34 M | $9,950 |
| 02/21/2025 | $0.39 | $0.39 (0.52%) | $0.42 | $0.37 | 93,600 | $9,725 |
| 02/20/2025 | $0.42 | $0.39 (-8.1%) | $0.42 | $0.39 | 33,138 | $9,650 |
| 02/19/2025 | $0.41 | $0.42 (1.71%) | $0.43 | $0.38 | 88,800 | $10,425 |
| 02/18/2025 | $0.42 | $0.42 (-0.24%) | $0.44 | $0.40 | 74,331 | $10,475 |
| 02/14/2025 | $0.42 | $0.43 (3.09%) | $0.46 | $0.42 | 49,600 | $10,850 |
| 02/13/2025 | $0.47 | $0.43 (-8.25%) | $0.48 | $0.42 | 173,800 | $10,850 |
| 02/12/2025 | $0.44 | $0.46 (3.39%) | $0.46 | $0.39 | 557,300 | $11,425 |
| 02/11/2025 | $0.40 | $0.47 (18.69%) | $0.49 | $0.36 | 1.22 M | $11,750 |
| 02/10/2025 | $0.41 | $0.38 (-7.29%) | $0.42 | $0.37 | 90,441 | $9,503 |
| 02/07/2025 | $0.46 | $0.42 (-8.9%) | $0.50 | $0.40 | 145,989 | $10,548 |
| 02/06/2025 | $0.49 | $0.47 (-4.22%) | $0.51 | $0.45 | 59,875 | $11,845 |
| 02/05/2025 | $0.50 | $0.51 (0.71%) | $0.56 | $0.48 | 102,715 | $12,700 |
| 02/04/2025 | $0.47 | $0.52 (9.98%) | $0.53 | $0.41 | 258,045 | $13,000 |
| 02/03/2025 | $0.44 | $0.50 (15.63%) | $0.51 | $0.40 | 1.37 M | $12,575 |
| 01/31/2025 | $0.89 | $0.90 (1.12%) | $0.90 | $0.85 | 120,684 | $22,500 |
| 01/30/2025 | $0.88 | $0.90 (2.27%) | $0.90 | $0.87 | 22,700 | $22,500 |
| 01/29/2025 | $0.87 | $0.89 (2.89%) | $1.01 | $0.87 | 22,620 | $22,250 |
| 01/28/2025 | $0.93 | $0.88 (-5.09%) | $0.93 | $0.85 | 44,434 | $22,000 |
| 01/27/2025 | $0.96 | $0.90 (-6.25%) | $0.97 | $0.90 | 68,132 | $22,500 |
| 01/24/2025 | $1.08 | $0.97 (-10.18%) | $1.12 | $0.92 | 301,392 | $24,253 |
| 01/23/2025 | $1.05 | $1.05 (0%) | $1.14 | $1.05 | 80,087 | $26,250 |
| 01/22/2025 | $1.11 | $1.04 (-6.31%) | $1.13 | $0.93 | 91,250 | $26,000 |
| 01/21/2025 | $1.14 | $1.13 (-1.32%) | $1.18 | $1.11 | 23,484 | $28,125 |
| 01/17/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.15 | 15,700 | $29,000 |
| 01/16/2025 | $1.15 | $1.17 (1.74%) | $1.18 | $1.15 | 13,924 | $29,250 |
| 01/15/2025 | $1.22 | $1.19 (-2.58%) | $1.22 | $1.14 | 12,364 | $29,713 |
| 01/14/2025 | $1.14 | $1.17 (2.63%) | $1.18 | $1.11 | 19,806 | $29,250 |
| 01/13/2025 | $1.12 | $1.14 (1.79%) | $1.17 | $1.08 | 47,160 | $28,500 |
| 01/10/2025 | $1.09 | $1.12 (2.75%) | $1.18 | $1.08 | 17,631 | $28,000 |
| 01/08/2025 | $1.18 | $1.14 (-3.39%) | $1.20 | $1.08 | 31,226 | $28,500 |
| 01/07/2025 | $1.24 | $1.20 (-3.23%) | $1.32 | $1.15 | 42,897 | $30,000 |
| 01/06/2025 | $1.41 | $1.19 (-15.6%) | $1.41 | $1.12 | 92,440 | $29,750 |
| 01/03/2025 | $1.32 | $1.32 (0.06%) | $1.40 | $1.31 | 67,576 | $33,020 |
| 01/02/2025 | $1.35 | $1.28 (-5.19%) | $1.42 | $1.27 | 71,387 | $32,000 |
| 12/31/2024 | $1.23 | $1.30 (5.69%) | $1.40 | $1.23 | 110,359 | $32,500 |
| 12/30/2024 | $1.25 | $1.25 (0%) | $1.34 | $1.25 | 85,891 | $31,250 |
| 12/27/2024 | $1.25 | $1.33 (6.39%) | $1.33 | $1.22 | 87,987 | $33,248 |
| 12/26/2024 | $1.26 | $1.28 (1.25%) | $1.32 | $1.22 | 59,647 | $32,000 |
| 12/24/2024 | $1.20 | $1.26 (5%) | $1.28 | $1.15 | 10,579 | $31,500 |
| 12/23/2024 | $1.14 | $1.17 (2.57%) | $1.18 | $1.14 | 22,450 | $29,233 |
| 12/20/2024 | $1.11 | $1.12 (0.9%) | $1.12 | $1.07 | 36,027 | $28,000 |
| 12/19/2024 | $1.13 | $1.12 (-0.88%) | $1.19 | $1.08 | 33,759 | $28,000 |
| 12/18/2024 | $1.15 | $1.16 (0.87%) | $1.29 | $1.15 | 25,965 | $29,000 |
| 12/17/2024 | $1.16 | $1.18 (1.72%) | $1.23 | $1.10 | 15,028 | $29,500 |
| 12/16/2024 | $1.13 | $1.17 (3.54%) | $1.19 | $1.10 | 19,434 | $29,250 |
| 12/13/2024 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.14 | 19,677 | $30,250 |
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.
