Hercules Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.620	0.630	0.610	0.615	0.615	221,702
2025-10-30	0.630	0.630	0.610	0.620	0.620	189,275
2025-10-29	0.630	0.630	0.600	0.610	0.610	380,027
2025-10-28	0.580	0.630	0.560	0.630	0.630	417,695
2025-10-27	0.600	0.600	0.570	0.570	0.570	250,926
2025-10-24	0.610	0.630	0.595	0.600	0.600	244,876
2025-10-23	0.600	0.630	0.600	0.610	0.610	379,778
2025-10-22	0.620	0.630	0.580	0.605	0.605	412,043
2025-10-21	0.620	0.630	0.580	0.610	0.610	485,166
2025-10-20	0.660	0.660	0.630	0.640	0.640	859,364
2025-10-17	0.690	0.690	0.640	0.660	0.660	382,890
2025-10-16	0.700	0.700	0.670	0.680	0.680	339,721
2025-10-15	0.700	0.700	0.665	0.690	0.690	715,375
2025-10-14	0.710	0.720	0.680	0.680	0.680	685,467
2025-10-10	0.730	0.730	0.690	0.710	0.710	544,389
2025-10-09	0.750	0.750	0.710	0.720	0.720	780,915
2025-10-08	0.750	0.750	0.730	0.750	0.750	621,317
2025-10-07	0.740	0.750	0.720	0.740	0.740	468,371
2025-10-06	0.780	0.780	0.745	0.750	0.750	750,214
2025-10-03	0.770	0.790	0.770	0.770	0.770	123,304
2025-10-02	0.800	0.800	0.740	0.760	0.760	513,666
2025-10-01	0.810	0.810	0.790	0.800	0.800	338,353
2025-09-30	0.830	0.830	0.800	0.810	0.810	356,831
2025-09-29	0.880	0.890	0.830	0.830	0.830	513,556
2025-09-26	0.870	0.870	0.840	0.870	0.870	338,524
2025-09-25	0.800	0.870	0.790	0.840	0.840	1,030,556
2025-09-24	0.810	0.810	0.785	0.800	0.800	307,642
2025-09-23	0.810	0.820	0.790	0.790	0.790	604,336
2025-09-22	0.790	0.840	0.780	0.780	0.780	410,863
2025-09-19	0.780	0.820	0.770	0.800	0.800	423,719
2025-09-18	0.810	0.820	0.780	0.780	0.780	363,568
2025-09-17	0.780	0.850	0.780	0.810	0.810	1,472,270
2025-09-16	0.750	0.760	0.720	0.750	0.750	377,574
2025-09-15	0.740	0.750	0.720	0.750	0.750	330,814
2025-09-12	0.740	0.750	0.730	0.735	0.735	214,524
2025-09-11	0.730	0.740	0.720	0.740	0.740	191,992
2025-09-10	0.740	0.750	0.720	0.720	0.720	325,492
2025-09-09	0.790	0.790	0.730	0.730	0.730	473,761
2025-09-08	0.780	0.790	0.760	0.780	0.780	456,331
2025-09-05	0.780	0.790	0.760	0.790	0.790	270,800
2025-09-04	0.790	0.800	0.770	0.770	0.770	219,142
2025-09-03	0.820	0.830	0.780	0.815	0.815	683,442
2025-09-02	0.830	0.880	0.830	0.830	0.830	492,821
2025-08-29	0.810	0.840	0.790	0.830	0.830	325,072
2025-08-28	0.750	0.830	0.750	0.810	0.810	683,255
2025-08-27	0.750	0.750	0.730	0.740	0.740	187,056
2025-08-26	0.750	0.750	0.720	0.720	0.720	768,586
2025-08-25	0.750	0.770	0.730	0.750	0.750	204,105
2025-08-22	0.750	0.770	0.750	0.750	0.750	193,800
2025-08-21	0.730	0.770	0.730	0.770	0.770	468,842
2025-08-20	0.730	0.750	0.700	0.710	0.710	604,613
2025-08-19	0.770	0.770	0.730	0.730	0.730	279,079
2025-08-18	0.730	0.770	0.730	0.740	0.740	566,250
2025-08-15	0.730	0.730	0.710	0.730	0.730	154,326
2025-08-14	0.720	0.730	0.710	0.720	0.720	262,946
2025-08-13	0.740	0.750	0.730	0.730	0.730	131,693
2025-08-12	0.780	0.780	0.740	0.750	0.750	166,936
2025-08-11	0.750	0.790	0.750	0.770	0.770	201,149
2025-08-08	0.760	0.770	0.750	0.760	0.760	96,215
2025-08-07	0.740	0.780	0.740	0.750	0.750	246,540

← NewerPage 5 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.