Hercules Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.850	0.850	0.820	0.830	0.830	554,991
2024-02-29	0.760	0.840	0.750	0.840	0.840	813,494
2024-02-28	0.710	0.760	0.690	0.760	0.760	611,711
2024-02-27	0.760	0.760	0.690	0.690	0.690	814,739
2024-02-26	0.770	0.770	0.730	0.750	0.750	504,899
2024-02-23	0.780	0.790	0.750	0.750	0.750	298,126
2024-02-22	0.790	0.800	0.770	0.770	0.770	363,448
2024-02-21	0.800	0.820	0.770	0.790	0.790	255,877
2024-02-20	0.830	0.830	0.790	0.800	0.800	468,430
2024-02-16	0.820	0.830	0.790	0.830	0.830	603,974
2024-02-15	0.800	0.840	0.770	0.820	0.820	839,671
2024-02-14	0.830	0.840	0.800	0.800	0.800	757,885
2024-02-13	0.860	0.880	0.820	0.820	0.820	991,977
2024-02-12	0.880	0.960	0.860	0.880	0.880	1,056,305
2024-02-09	0.880	0.920	0.840	0.920	0.920	877,633
2024-02-08	0.900	0.900	0.860	0.890	0.890	446,105
2024-02-07	0.910	0.930	0.860	0.900	0.900	344,670
2024-02-06	0.880	0.970	0.800	0.950	0.950	1,154,240
2024-02-05	0.900	0.910	0.840	0.860	0.860	437,545
2024-02-02	0.950	0.980	0.920	0.920	0.920	880,216
2024-02-01	0.970	1.000	0.940	0.980	0.980	484,149
2024-01-31	1.020	1.040	0.900	0.990	0.990	1,549,772
2024-01-30	0.870	1.010	0.840	0.990	0.990	2,605,999
2024-01-29	0.850	0.880	0.840	0.880	0.880	535,899
2024-01-26	0.850	0.880	0.820	0.870	0.870	746,124
2024-01-25	0.780	0.870	0.750	0.870	0.870	1,353,880
2024-01-24	0.770	0.790	0.740	0.780	0.780	1,016,415
2024-01-23	0.740	0.780	0.720	0.780	0.780	1,031,829
2024-01-22	0.720	0.790	0.650	0.790	0.790	3,364,958
2024-01-19	0.740	0.770	0.700	0.770	0.770	1,329,269
2024-01-18	0.750	0.770	0.720	0.720	0.720	858,065
2024-01-17	0.790	0.810	0.740	0.750	0.750	1,330,752
2024-01-16	0.860	0.860	0.790	0.790	0.790	1,010,888
2024-01-15	0.750	0.910	0.720	0.850	0.850	1,926,955
2024-01-12	0.750	0.760	0.710	0.740	0.740	637,949
2024-01-11	0.780	0.780	0.720	0.720	0.720	941,577
2024-01-10	0.730	0.790	0.730	0.760	0.760	900,296
2024-01-09	0.800	0.810	0.750	0.750	0.750	984,797
2024-01-08	0.870	0.870	0.800	0.800	0.800	1,972,684
2024-01-05	0.810	0.880	0.800	0.830	0.830	1,179,969
2024-01-04	0.850	0.850	0.760	0.810	0.810	2,293,802
2024-01-03	0.810	0.850	0.700	0.830	0.830	4,291,230
2024-01-02	0.750	0.940	0.690	0.820	0.820	10,870,875
2023-12-29	1.390	1.410	1.340	1.380	1.380	537,807
2023-12-28	1.480	1.480	1.365	1.390	1.390	985,862
2023-12-27	1.450	1.520	1.410	1.470	1.470	683,927
2023-12-22	1.450	1.490	1.360	1.440	1.440	1,068,248
2023-12-21	1.500	1.500	1.380	1.420	1.420	534,459
2023-12-20	1.540	1.540	1.450	1.460	1.460	864,804
2023-12-19	1.500	1.550	1.400	1.550	1.550	1,018,083
2023-12-18	1.300	1.610	1.240	1.530	1.530	1,904,837
2023-12-15	1.230	1.360	1.230	1.260	1.260	1,063,138
2023-12-14	1.230	1.330	1.210	1.210	1.210	1,189,282
2023-12-13	1.200	1.240	1.150	1.210	1.210	844,715
2023-12-12	1.200	1.250	1.160	1.240	1.240	619,307
2023-12-11	1.170	1.240	1.170	1.200	1.200	878,500
2023-12-08	1.300	1.310	1.170	1.200	1.200	940,432
2023-12-07	1.130	1.370	1.130	1.290	1.290	2,909,971
2023-12-06	1.060	1.170	1.050	1.100	1.100	1,340,493
2023-12-05	1.190	1.190	1.050	1.050	1.050	1,338,100

← NewerPage 12 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.