Hercules Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.780	0.800	0.780	0.790	0.790	763,160
2024-05-27	0.800	0.820	0.760	0.770	0.770	1,610,389
2024-05-24	0.860	0.860	0.800	0.800	0.800	925,448
2024-05-23	0.880	0.880	0.840	0.840	0.840	591,800
2024-05-22	0.880	0.910	0.860	0.900	0.900	583,904
2024-05-21	0.930	0.930	0.850	0.880	0.880	1,268,736
2024-05-17	0.840	0.920	0.840	0.890	0.890	1,529,231
2024-05-16	0.880	0.880	0.830	0.830	0.830	416,969
2024-05-15	0.860	0.890	0.840	0.860	0.860	516,216
2024-05-14	0.830	0.870	0.820	0.870	0.870	675,552
2024-05-13	0.820	0.850	0.820	0.820	0.820	425,439
2024-05-10	0.860	0.865	0.820	0.820	0.820	681,911
2024-05-09	0.860	0.880	0.830	0.850	0.850	506,386
2024-05-08	0.900	0.900	0.850	0.850	0.850	706,216
2024-05-07	0.870	0.920	0.860	0.890	0.890	1,424,953
2024-05-06	0.820	0.890	0.810	0.880	0.880	1,508,059
2024-05-03	0.810	0.820	0.790	0.800	0.800	535,123
2024-05-02	0.810	0.830	0.800	0.800	0.800	362,261
2024-05-01	0.820	0.830	0.790	0.795	0.795	416,968
2024-04-30	0.830	0.840	0.800	0.810	0.810	602,278
2024-04-29	0.850	0.850	0.820	0.840	0.840	380,863
2024-04-26	0.860	0.880	0.830	0.830	0.830	668,528
2024-04-25	0.870	0.910	0.840	0.850	0.850	1,260,667
2024-04-24	0.830	0.910	0.825	0.870	0.870	1,824,127
2024-04-23	0.790	0.840	0.775	0.830	0.830	930,806
2024-04-22	0.810	0.820	0.770	0.790	0.790	554,357
2024-04-19	0.810	0.830	0.790	0.810	0.810	506,270
2024-04-18	0.770	0.820	0.760	0.810	0.810	970,695
2024-04-17	0.780	0.780	0.740	0.760	0.760	706,327
2024-04-16	0.800	0.810	0.760	0.770	0.770	1,218,804
2024-04-15	0.810	0.820	0.760	0.790	0.790	1,589,249
2024-04-12	0.830	0.850	0.810	0.810	0.810	1,022,953
2024-04-11	0.830	0.860	0.800	0.800	0.800	892,760
2024-04-10	0.850	0.890	0.810	0.810	0.810	2,083,746
2024-04-09	0.840	0.880	0.820	0.830	0.830	1,579,699
2024-04-08	0.830	0.830	0.800	0.820	0.820	815,600
2024-04-05	0.810	0.830	0.790	0.830	0.830	765,491
2024-04-04	0.820	0.860	0.800	0.820	0.820	680,887
2024-04-03	0.820	0.840	0.810	0.810	0.810	966,576
2024-04-02	0.860	0.870	0.830	0.830	0.830	496,946
2024-04-01	0.920	0.930	0.860	0.860	0.860	429,750
2024-03-28	0.920	0.920	0.880	0.900	0.900	361,221
2024-03-27	0.910	0.960	0.900	0.930	0.930	798,588
2024-03-26	0.920	0.970	0.910	0.920	0.920	446,824
2024-03-25	0.900	0.950	0.860	0.950	0.950	680,677
2024-03-22	0.920	0.930	0.900	0.910	0.910	157,532
2024-03-21	0.970	0.970	0.910	0.940	0.940	313,592
2024-03-20	0.980	0.980	0.920	0.930	0.930	560,918
2024-03-19	0.980	1.030	0.960	0.990	0.990	602,737
2024-03-18	0.900	0.990	0.900	0.980	0.980	1,139,516
2024-03-15	0.890	0.930	0.880	0.910	0.910	460,382
2024-03-14	0.920	0.930	0.860	0.900	0.900	551,677
2024-03-13	0.800	0.920	0.800	0.920	0.920	1,662,739
2024-03-12	0.810	0.810	0.790	0.810	0.810	341,953
2024-03-11	0.800	0.810	0.790	0.810	0.810	577,435
2024-03-08	0.800	0.810	0.760	0.810	0.810	777,156
2024-03-07	0.800	0.810	0.790	0.790	0.790	278,722
2024-03-06	0.810	0.810	0.780	0.795	0.795	367,880
2024-03-05	0.790	0.810	0.770	0.800	0.800	530,004
2024-03-04	0.810	0.830	0.780	0.800	0.800	502,062

← NewerPage 11 of 21 · 1,255 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.