Hercules Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.570	0.585	0.560	0.570	0.570	37,102
2026-07-20	0.560	0.575	0.540	0.540	0.540	65,998
2026-07-17	0.570	0.585	0.560	0.560	0.560	142,257
2026-07-16	0.610	0.620	0.580	0.580	0.580	103,731
2026-07-15	0.600	0.600	0.590	0.600	0.600	17,368
2026-07-14	0.590	0.610	0.590	0.610	0.610	77,590
2026-07-13	0.610	0.610	0.590	0.590	0.590	65,393
2026-07-10	0.620	0.620	0.600	0.600	0.600	21,720
2026-07-09	0.580	0.625	0.580	0.620	0.620	277,319
2026-07-08	0.570	0.570	0.550	0.560	0.560	228,963
2026-07-07	0.600	0.600	0.575	0.580	0.580	213,597
2026-07-06	0.630	0.630	0.585	0.590	0.590	300,899
2026-07-03	0.600	0.640	0.600	0.620	0.620	166,149
2026-07-02	0.570	0.600	0.570	0.590	0.590	215,640
2026-06-30	0.560	0.580	0.560	0.560	0.560	296,240
2026-06-29	0.580	0.580	0.560	0.560	0.560	357,507
2026-06-26	0.560	0.570	0.560	0.570	0.570	36,111
2026-06-25	0.570	0.590	0.560	0.560	0.560	68,350
2026-06-24	0.560	0.580	0.550	0.570	0.570	214,910
2026-06-23	0.600	0.600	0.560	0.570	0.570	351,282
2026-06-22	0.600	0.600	0.590	0.590	0.590	34,554
2026-06-19	0.590	0.620	0.590	0.605	0.605	262,488
2026-06-18	0.640	0.650	0.590	0.590	0.590	380,846
2026-06-17	0.660	0.660	0.630	0.640	0.640	304,509
2026-06-16	0.710	0.710	0.640	0.640	0.640	326,962
2026-06-15	0.670	0.690	0.665	0.670	0.670	174,048
2026-06-12	0.640	0.660	0.640	0.640	0.640	231,196
2026-06-11	0.610	0.630	0.610	0.620	0.620	168,833
2026-06-10	0.620	0.630	0.600	0.600	0.600	110,629
2026-06-09	0.650	0.660	0.620	0.630	0.630	244,119
2026-06-08	0.630	0.650	0.620	0.640	0.640	132,459
2026-06-05	0.700	0.700	0.630	0.630	0.630	443,957
2026-06-04	0.710	0.725	0.700	0.700	0.700	128,551
2026-06-03	0.740	0.740	0.710	0.710	0.710	309,634
2026-06-02	0.740	0.740	0.720	0.740	0.740	220,065
2026-06-01	0.730	0.740	0.720	0.730	0.730	190,549
2026-05-29	0.770	0.770	0.740	0.740	0.740	173,575
2026-05-28	0.770	0.770	0.740	0.760	0.760	267,170
2026-05-27	0.730	0.790	0.730	0.760	0.760	550,156
2026-05-26	0.700	0.750	0.690	0.750	0.750	616,617
2026-05-25	0.660	0.680	0.640	0.670	0.670	175,223
2026-05-22	0.650	0.650	0.625	0.650	0.650	111,561
2026-05-21	0.620	0.640	0.620	0.630	0.630	137,600
2026-05-20	0.640	0.640	0.610	0.630	0.630	102,078
2026-05-19	0.650	0.650	0.610	0.610	0.610	358,234
2026-05-15	0.650	0.650	0.620	0.630	0.630	281,983
2026-05-14	0.660	0.670	0.660	0.665	0.665	66,790
2026-05-13	0.680	0.680	0.650	0.660	0.660	185,543
2026-05-12	0.680	0.680	0.645	0.670	0.670	175,147
2026-05-11	0.630	0.680	0.620	0.680	0.680	698,385
2026-05-08	0.630	0.630	0.620	0.620	0.620	152,151
2026-05-07	0.620	0.640	0.620	0.630	0.630	390,570
2026-05-06	0.600	0.630	0.600	0.630	0.630	909,897
2026-05-05	0.640	0.660	0.630	0.640	0.640	258,005
2026-05-04	0.640	0.645	0.610	0.620	0.620	99,259
2026-05-01	0.640	0.640	0.620	0.620	0.620	68,152
2026-04-30	0.620	0.640	0.620	0.630	0.630	106,255
2026-04-29	0.620	0.630	0.605	0.605	0.605	317,952
2026-04-28	0.650	0.650	0.620	0.625	0.625	342,769
2026-04-27	0.680	0.680	0.650	0.660	0.660	118,123

← NewerPage 2 of 3 · 125 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.