Hercules Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.210	1.230	1.150	1.180	1.180	606,745
2023-12-01	1.220	1.270	1.170	1.230	1.230	1,189,329
2023-11-30	1.120	1.320	1.120	1.220	1.220	1,340,564
2023-11-29	1.110	1.175	1.100	1.160	1.160	1,282,520
2023-11-28	1.210	1.255	1.090	1.090	1.090	1,941,057
2023-11-27	1.270	1.320	1.140	1.230	1.230	2,585,588
2023-11-24	1.400	1.420	1.260	1.260	1.260	1,150,682
2023-11-23	1.450	1.520	1.360	1.400	1.400	954,838
2023-11-22	1.350	1.590	1.300	1.500	1.500	1,490,349
2023-11-21	1.320	1.440	1.220	1.410	1.410	1,968,231
2023-11-20	1.420	1.450	1.300	1.320	1.320	2,394,354
2023-11-17	1.510	1.620	1.380	1.460	1.460	2,852,163
2023-11-16	1.320	1.500	1.300	1.500	1.500	2,762,475
2023-11-15	1.350	1.440	1.270	1.290	1.290	2,975,437
2023-11-14	1.170	1.340	1.160	1.290	1.290	1,714,867
2023-11-13	1.150	1.230	1.130	1.180	1.180	1,546,496
2023-11-10	1.040	1.160	0.970	1.150	1.150	2,012,538
2023-11-09	1.080	1.110	1.010	1.040	1.040	975,644
2023-11-08	1.180	1.210	0.990	1.040	1.040	2,507,328
2023-11-07	1.150	1.250	1.140	1.140	1.140	3,347,161
2023-11-06	1.100	1.230	1.090	1.150	1.150	4,606,577
2023-11-03	0.800	0.930	0.800	0.930	0.930	2,138,729
2023-11-02	0.830	0.840	0.780	0.810	0.810	1,418,500
2023-11-01	0.890	0.900	0.790	0.820	0.820	1,797,580
2023-10-31	0.890	0.950	0.860	0.910	0.910	1,539,992
2023-10-30	0.900	0.950	0.800	0.890	0.890	2,305,879
2023-10-27	0.850	0.920	0.780	0.880	0.880	2,675,150
2023-10-26	0.720	0.900	0.720	0.850	0.850	3,143,416
2023-10-25	0.850	1.000	0.680	0.680	0.680	7,217,068
2023-10-24	0.630	0.800	0.610	0.800	0.800	4,288,642
2023-10-23	0.630	0.660	0.610	0.630	0.630	2,430,479
2023-10-20	0.630	0.650	0.580	0.630	0.630	2,865,762
2023-10-19	0.540	0.620	0.520	0.610	0.610	4,366,989
2023-10-18	0.520	0.530	0.480	0.510	0.510	1,929,034
2023-10-17	0.450	0.550	0.445	0.520	0.520	3,394,929
2023-10-16	0.530	0.560	0.415	0.420	0.420	5,403,772
2023-10-13	0.440	0.530	0.410	0.520	0.520	4,801,592
2023-10-12	0.380	0.480	0.380	0.440	0.440	2,802,126
2023-10-11	0.330	0.400	0.305	0.390	0.390	3,524,596
2023-10-10	0.310	0.350	0.290	0.315	0.315	4,697,863
2023-10-06	0.240	0.270	0.240	0.250	0.250	255,000
2023-10-05	0.240	0.250	0.230	0.245	0.245	193,550
2023-10-04	0.270	0.270	0.235	0.255	0.255	683,653
2023-10-03	0.230	0.270	0.225	0.270	0.270	731,047
2023-10-02	0.230	0.250	0.230	0.240	0.240	737,992
2023-09-29	0.240	0.245	0.220	0.220	0.220	436,073
2023-09-28	0.225	0.235	0.210	0.235	0.235	596,856
2023-09-27	0.240	0.240	0.205	0.230	0.230	644,672
2023-09-26	0.245	0.250	0.230	0.230	0.230	377,478
2023-09-25	0.250	0.250	0.240	0.245	0.245	418,808
2023-09-22	0.270	0.270	0.250	0.255	0.255	481,320
2023-09-21	0.275	0.275	0.260	0.270	0.270	72,200
2023-09-20	0.285	0.290	0.265	0.275	0.275	317,653
2023-09-19	0.270	0.285	0.270	0.285	0.285	533,134
2023-09-18	0.245	0.270	0.245	0.270	0.270	586,018
2023-09-15	0.260	0.265	0.245	0.245	0.245	445,039
2023-09-14	0.250	0.260	0.240	0.260	0.260	908,831
2023-09-13	0.245	0.255	0.240	0.245	0.245	469,374
2023-09-12	0.220	0.255	0.220	0.250	0.250	1,470,974
2023-09-11	0.195	0.230	0.195	0.230	0.230	1,413,324

← NewerPage 13 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.