Hercules Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.670	0.680	0.650	0.670	0.670	81,194
2024-08-21	0.680	0.680	0.640	0.650	0.650	251,188
2024-08-20	0.710	0.710	0.650	0.670	0.670	338,535
2024-08-19	0.660	0.730	0.660	0.710	0.710	443,531
2024-08-16	0.680	0.690	0.650	0.670	0.670	137,585
2024-08-15	0.580	0.690	0.580	0.690	0.690	784,813
2024-08-14	0.590	0.590	0.570	0.580	0.580	129,450
2024-08-13	0.580	0.590	0.570	0.590	0.590	106,118
2024-08-12	0.560	0.590	0.560	0.590	0.590	308,202
2024-08-09	0.590	0.590	0.560	0.560	0.560	134,221
2024-08-08	0.560	0.600	0.550	0.600	0.600	373,828
2024-08-07	0.570	0.580	0.520	0.580	0.580	708,012
2024-08-06	0.530	0.590	0.530	0.580	0.580	566,780
2024-08-02	0.580	0.600	0.530	0.580	0.580	560,020
2024-08-01	0.600	0.600	0.550	0.590	0.590	726,040
2024-07-31	0.580	0.620	0.560	0.600	0.600	1,201,069
2024-07-30	0.620	0.630	0.610	0.620	0.620	247,810
2024-07-29	0.650	0.670	0.620	0.620	0.620	155,264
2024-07-26	0.670	0.670	0.610	0.660	0.660	135,941
2024-07-25	0.630	0.670	0.615	0.660	0.660	178,651
2024-07-24	0.670	0.670	0.620	0.620	0.620	86,749
2024-07-23	0.670	0.700	0.650	0.650	0.650	118,686
2024-07-22	0.630	0.700	0.630	0.690	0.690	584,040
2024-07-19	0.590	0.660	0.590	0.660	0.660	267,841
2024-07-18	0.630	0.640	0.590	0.590	0.590	548,697
2024-07-17	0.660	0.665	0.620	0.620	0.620	334,438
2024-07-16	0.660	0.670	0.650	0.670	0.670	224,461
2024-07-15	0.670	0.690	0.660	0.670	0.670	409,865
2024-07-12	0.670	0.690	0.660	0.680	0.680	335,397
2024-07-11	0.700	0.700	0.670	0.690	0.690	687,922
2024-07-10	0.710	0.710	0.670	0.690	0.690	107,403
2024-07-09	0.690	0.700	0.650	0.690	0.690	194,152
2024-07-08	0.730	0.730	0.660	0.690	0.690	247,244
2024-07-05	0.700	0.735	0.690	0.730	0.730	233,879
2024-07-04	0.730	0.730	0.680	0.685	0.685	121,040
2024-07-03	0.700	0.760	0.680	0.740	0.740	380,574
2024-07-02	0.650	0.690	0.650	0.690	0.690	216,675
2024-06-28	0.620	0.650	0.620	0.650	0.650	126,291
2024-06-27	0.610	0.650	0.580	0.610	0.610	579,575
2024-06-26	0.580	0.610	0.550	0.610	0.610	218,415
2024-06-25	0.590	0.600	0.560	0.580	0.580	421,328
2024-06-24	0.590	0.620	0.560	0.600	0.600	593,245
2024-06-21	0.610	0.620	0.560	0.590	0.590	744,375
2024-06-20	0.550	0.640	0.495	0.640	0.640	4,370,017
2024-06-19	0.630	0.640	0.600	0.610	0.610	932,684
2024-06-18	0.700	0.700	0.640	0.650	0.650	1,006,712
2024-06-17	0.720	0.720	0.680	0.690	0.690	241,989
2024-06-14	0.730	0.730	0.690	0.710	0.710	242,630
2024-06-13	0.720	0.740	0.680	0.710	0.710	1,301,296
2024-06-12	0.750	0.760	0.710	0.720	0.720	1,224,545
2024-06-11	0.770	0.770	0.730	0.760	0.760	400,739
2024-06-10	0.750	0.770	0.720	0.755	0.755	823,603
2024-06-07	0.770	0.770	0.745	0.760	0.760	528,992
2024-06-06	0.770	0.780	0.760	0.770	0.770	301,472
2024-06-05	0.770	0.790	0.760	0.760	0.760	196,090
2024-06-04	0.790	0.800	0.760	0.770	0.770	556,028
2024-06-03	0.810	0.810	0.760	0.790	0.790	1,184,538
2024-05-31	0.810	0.810	0.770	0.800	0.800	491,639
2024-05-30	0.790	0.820	0.790	0.800	0.800	775,853
2024-05-29	0.800	0.810	0.780	0.780	0.780	777,483

← NewerPage 10 of 21 · 1,258 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.