Hercules Metals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.060	1.100	1.030	1.060	1.060	177,764
2026-10-15	1.020	1.070	1.010	1.060	1.060	504,496
2026-10-14	1.050	1.060	1.000	1.010	1.010	435,971
2026-10-13	1.080	1.095	1.030	1.090	1.090	454,021
2026-10-09	1.150	1.150	1.080	1.080	1.080	297,065
2026-10-08	1.120	1.180	1.100	1.120	1.120	1,201,867
2026-10-07	1.150	1.175	1.130	1.140	1.140	389,675
2026-10-06	1.180	1.230	1.150	1.200	1.200	1,229,225
2026-10-05	1.170	1.190	1.150	1.170	1.170	195,881
2026-10-02	1.220	1.230	1.170	1.190	1.190	270,622
2026-10-01	1.240	1.240	1.130	1.190	1.190	889,420
2026-09-30	1.300	1.320	1.220	1.220	1.220	655,531
2026-09-29	1.350	1.350	1.290	1.290	1.290	286,290
2026-09-28	1.350	1.350	1.265	1.310	1.310	927,931
2026-09-25	1.430	1.430	1.375	1.390	1.390	355,441
2026-09-24	1.410	1.420	1.360	1.400	1.400	425,406
2026-09-23	1.480	1.480	1.380	1.400	1.400	487,478
2026-09-22	1.380	1.520	1.350	1.470	1.470	1,194,891
2026-09-21	1.410	1.410	1.360	1.380	1.380	304,140
2026-09-18	1.420	1.420	1.350	1.395	1.395	603,049
2026-09-17	1.400	1.420	1.350	1.400	1.400	1,825,435
2026-09-16	1.340	1.400	1.300	1.360	1.360	621,243
2026-09-15	1.430	1.460	1.305	1.310	1.310	2,052,006
2026-09-14	1.430	1.480	1.290	1.470	1.470	8,121,359
2026-09-11	1.320	1.480	1.285	1.480	1.480	3,184,337
2026-09-10	1.320	1.360	1.250	1.340	1.340	6,838,527
2026-09-09	1.440	1.480	1.280	1.310	1.310	6,416,866
2026-09-08	1.490	1.500	1.440	1.460	1.460	663,383
2026-09-04	1.390	1.500	1.390	1.480	1.480	633,678
2026-09-03	1.390	1.450	1.370	1.440	1.440	531,845
2026-09-02	1.540	1.550	1.350	1.370	1.370	1,211,558
2026-09-01	1.300	1.620	1.280	1.570	1.570	7,622,716
2026-08-31	1.280	1.350	1.240	1.320	1.320	1,107,016
2026-08-28	1.290	1.300	1.230	1.260	1.260	593,037
2026-08-27	1.320	1.370	1.250	1.270	1.270	1,007,191
2026-08-26	1.310	1.370	1.250	1.365	1.365	1,117,465
2026-08-25	1.330	1.370	1.320	1.330	1.330	768,080
2026-08-24	1.320	1.350	1.300	1.340	1.340	671,258
2026-08-21	1.300	1.390	1.280	1.370	1.370	1,457,397
2026-08-20	1.350	1.360	1.280	1.295	1.295	933,999
2026-08-19	1.270	1.420	1.240	1.380	1.380	1,684,090
2026-08-18	1.330	1.370	1.210	1.280	1.280	2,720,008
2026-08-17	1.350	1.420	1.230	1.390	1.390	3,621,938
2026-08-14	1.230	1.380	1.220	1.350	1.350	3,161,395
2026-08-13	1.120	1.220	1.070	1.220	1.220	1,221,069
2026-08-12	1.150	1.170	1.060	1.140	1.140	1,397,511
2026-08-11	1.030	1.150	0.970	1.150	1.150	2,158,478
2026-08-10	0.880	1.030	0.880	1.010	1.010	1,942,480
2026-08-07	0.870	0.880	0.850	0.880	0.880	335,892
2026-08-06	0.850	0.870	0.840	0.850	0.850	207,185
2026-08-05	0.840	0.860	0.800	0.840	0.840	1,025,478
2026-08-04	0.810	0.850	0.810	0.820	0.820	1,193,315
2026-07-31	0.750	0.810	0.740	0.810	0.810	624,504
2026-07-30	0.590	0.785	0.590	0.770	0.770	3,434,878
2026-07-29	0.600	0.600	0.590	0.590	0.590	36,181
2026-07-28	0.610	0.610	0.590	0.600	0.600	173,675
2026-07-27	0.610	0.620	0.600	0.610	0.610	103,114
2026-07-24	0.600	0.610	0.590	0.600	0.600	345,776
2026-07-23	0.580	0.600	0.580	0.590	0.590	72,840
2026-07-22	0.580	0.590	0.570	0.580	0.580	88,998

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.