Hercules Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.690	0.690	0.680	0.680	0.680	145,870
2025-05-09	0.710	0.710	0.670	0.690	0.690	98,590
2025-05-08	0.660	0.690	0.660	0.690	0.690	171,853
2025-05-07	0.660	0.680	0.650	0.650	0.650	153,450
2025-05-06	0.610	0.680	0.610	0.680	0.680	356,832
2025-05-05	0.620	0.620	0.600	0.610	0.610	147,326
2025-05-02	0.600	0.610	0.590	0.590	0.590	49,410
2025-05-01	0.610	0.630	0.610	0.620	0.620	148,800
2025-04-30	0.590	0.620	0.580	0.610	0.610	237,023
2025-04-29	0.590	0.590	0.565	0.565	0.565	70,541
2025-04-28	0.600	0.600	0.590	0.600	0.600	221,434
2025-04-25	0.610	0.610	0.600	0.600	0.600	107,660
2025-04-24	0.600	0.620	0.590	0.620	0.620	210,933
2025-04-23	0.590	0.600	0.580	0.590	0.590	148,056
2025-04-22	0.570	0.590	0.570	0.590	0.590	170,814
2025-04-21	0.570	0.580	0.550	0.580	0.580	343,845
2025-04-17	0.560	0.580	0.555	0.560	0.560	180,906
2025-04-16	0.550	0.580	0.550	0.560	0.560	341,600
2025-04-15	0.560	0.600	0.560	0.590	0.590	594,219
2025-04-14	0.540	0.570	0.530	0.570	0.570	162,304
2025-04-11	0.550	0.550	0.530	0.530	0.530	188,481
2025-04-10	0.570	0.580	0.520	0.530	0.530	837,059
2025-04-09	0.510	0.590	0.510	0.590	0.590	524,239
2025-04-08	0.540	0.560	0.510	0.530	0.530	376,404
2025-04-07	0.490	0.555	0.490	0.530	0.530	687,239
2025-04-04	0.540	0.560	0.500	0.510	0.510	543,944
2025-04-03	0.570	0.570	0.550	0.560	0.560	161,883
2025-04-02	0.570	0.600	0.570	0.590	0.590	85,141
2025-04-01	0.600	0.600	0.570	0.570	0.570	165,959
2025-03-31	0.610	0.630	0.590	0.595	0.595	353,060
2025-03-28	0.640	0.650	0.610	0.615	0.615	277,542
2025-03-27	0.670	0.680	0.630	0.640	0.640	326,691
2025-03-26	0.710	0.710	0.660	0.670	0.670	359,013
2025-03-25	0.710	0.710	0.680	0.690	0.690	92,011
2025-03-24	0.730	0.730	0.700	0.700	0.700	95,449
2025-03-21	0.690	0.700	0.670	0.695	0.695	136,950
2025-03-20	0.730	0.730	0.690	0.720	0.720	227,128
2025-03-19	0.730	0.730	0.710	0.720	0.720	89,300
2025-03-18	0.770	0.780	0.715	0.720	0.720	285,754
2025-03-17	0.750	0.770	0.740	0.770	0.770	485,174
2025-03-14	0.760	0.760	0.750	0.750	0.750	194,911
2025-03-13	0.740	0.760	0.720	0.760	0.760	357,818
2025-03-12	0.730	0.760	0.720	0.740	0.740	468,682
2025-03-11	0.700	0.730	0.700	0.730	0.730	198,986
2025-03-10	0.710	0.710	0.665	0.690	0.690	384,914
2025-03-07	0.750	0.760	0.680	0.700	0.700	798,065
2025-03-06	0.625	0.770	0.625	0.770	0.770	1,058,182
2025-03-05	0.620	0.650	0.620	0.635	0.635	273,188
2025-03-04	0.610	0.625	0.590	0.620	0.620	220,004
2025-03-03	0.620	0.630	0.600	0.610	0.610	292,415
2025-02-28	0.630	0.630	0.595	0.615	0.615	325,645
2025-02-27	0.650	0.650	0.610	0.630	0.630	294,050
2025-02-26	0.670	0.670	0.620	0.640	0.640	183,000
2025-02-25	0.680	0.680	0.620	0.645	0.645	484,022
2025-02-24	0.600	0.660	0.585	0.660	0.660	1,688,502
2025-02-21	0.550	0.610	0.550	0.590	0.590	1,927,757
2025-02-20	0.550	0.570	0.540	0.570	0.570	1,058,664
2025-02-19	0.540	0.570	0.530	0.570	0.570	1,420,387
2025-02-18	0.540	0.540	0.530	0.540	0.540	453,610
2025-02-14	0.570	0.585	0.530	0.530	0.530	955,987

← NewerPage 7 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.