Hercules Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.790	0.820	0.775	0.805	0.805	585,802
2026-01-27	0.800	0.800	0.770	0.780	0.780	668,395
2026-01-26	0.800	0.860	0.780	0.805	0.805	2,077,138
2026-01-23	0.800	0.820	0.790	0.800	0.800	1,007,773
2026-01-22	0.770	0.805	0.770	0.800	0.800	304,109
2026-01-21	0.770	0.810	0.765	0.765	0.765	621,517
2026-01-20	0.800	0.800	0.760	0.765	0.765	635,025
2026-01-19	0.780	0.820	0.780	0.800	0.800	395,907
2026-01-16	0.810	0.810	0.770	0.790	0.790	180,603
2026-01-15	0.810	0.815	0.790	0.815	0.815	560,696
2026-01-14	0.810	0.820	0.790	0.815	0.815	253,864
2026-01-13	0.790	0.815	0.770	0.805	0.805	474,619
2026-01-12	0.820	0.830	0.790	0.800	0.800	764,298
2026-01-09	0.780	0.810	0.770	0.790	0.790	168,565
2026-01-08	0.780	0.820	0.750	0.775	0.775	360,898
2026-01-07	0.820	0.830	0.770	0.780	0.780	437,619
2026-01-06	0.780	0.880	0.750	0.840	0.840	1,146,067
2026-01-05	0.750	0.790	0.750	0.755	0.755	503,314
2026-01-02	0.740	0.780	0.730	0.740	0.740	526,758
2025-12-31	0.710	0.740	0.700	0.740	0.740	200,790
2025-12-30	0.710	0.750	0.700	0.720	0.720	520,916
2025-12-29	0.750	0.750	0.690	0.700	0.700	354,426
2025-12-24	0.710	0.730	0.690	0.730	0.730	206,254
2025-12-23	0.690	0.700	0.670	0.700	0.700	522,617
2025-12-22	0.700	0.740	0.660	0.670	0.670	1,243,475
2025-12-19	0.690	0.700	0.630	0.650	0.650	642,361
2025-12-18	0.610	0.690	0.610	0.690	0.690	576,259
2025-12-17	0.610	0.610	0.600	0.600	0.600	171,000
2025-12-16	0.630	0.630	0.610	0.620	0.620	204,959
2025-12-15	0.640	0.650	0.630	0.630	0.630	146,947
2025-12-12	0.670	0.670	0.640	0.640	0.640	341,776
2025-12-11	0.600	0.690	0.600	0.660	0.660	946,920
2025-12-10	0.610	0.610	0.590	0.610	0.610	260,000
2025-12-09	0.600	0.625	0.600	0.610	0.610	168,284
2025-12-08	0.610	0.610	0.600	0.600	0.600	89,187
2025-12-05	0.620	0.620	0.605	0.605	0.605	167,800
2025-12-04	0.650	0.650	0.610	0.610	0.610	175,614
2025-12-03	0.600	0.645	0.600	0.640	0.640	278,241
2025-12-02	0.630	0.630	0.590	0.590	0.590	294,500
2025-12-01	0.600	0.650	0.580	0.620	0.620	505,896
2025-11-28	0.590	0.630	0.590	0.625	0.625	199,455
2025-11-27	0.590	0.590	0.570	0.580	0.580	39,905
2025-11-26	0.570	0.590	0.560	0.585	0.585	255,467
2025-11-25	0.590	0.590	0.555	0.555	0.555	351,849
2025-11-24	0.530	0.580	0.525	0.580	0.580	456,735
2025-11-21	0.540	0.540	0.520	0.530	0.530	137,804
2025-11-20	0.560	0.570	0.520	0.530	0.530	169,232
2025-11-19	0.560	0.560	0.540	0.560	0.560	217,124
2025-11-18	0.560	0.560	0.530	0.540	0.540	184,831
2025-11-17	0.580	0.580	0.540	0.540	0.540	339,308
2025-11-14	0.560	0.580	0.550	0.570	0.570	59,438
2025-11-13	0.620	0.620	0.560	0.560	0.560	278,210
2025-11-12	0.580	0.610	0.570	0.600	0.600	319,497
2025-11-11	0.600	0.610	0.575	0.585	0.585	103,154
2025-11-10	0.570	0.600	0.570	0.590	0.590	459,460
2025-11-07	0.560	0.580	0.540	0.570	0.570	111,554
2025-11-06	0.580	0.580	0.540	0.560	0.560	653,757
2025-11-05	0.580	0.580	0.560	0.560	0.560	155,256
2025-11-04	0.610	0.610	0.570	0.570	0.570	110,507
2025-11-03	0.630	0.630	0.580	0.600	0.600	469,167

← NewerPage 4 of 21 · 1,257 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.