Hercules Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.550	0.580	0.550	0.570	0.570	263,824
2025-02-12	0.580	0.580	0.550	0.550	0.550	39,500
2025-02-11	0.570	0.570	0.550	0.550	0.550	92,552
2025-02-10	0.570	0.590	0.555	0.560	0.560	85,363
2025-02-07	0.570	0.580	0.550	0.570	0.570	266,050
2025-02-06	0.580	0.580	0.555	0.560	0.560	303,556
2025-02-05	0.580	0.590	0.580	0.580	0.580	51,405
2025-02-04	0.590	0.600	0.590	0.590	0.590	68,981
2025-02-03	0.580	0.600	0.570	0.580	0.580	133,885
2025-01-31	0.600	0.620	0.585	0.590	0.590	155,680
2025-01-30	0.590	0.605	0.575	0.600	0.600	320,462
2025-01-29	0.570	0.580	0.560	0.570	0.570	132,741
2025-01-28	0.570	0.580	0.550	0.550	0.550	98,655
2025-01-27	0.580	0.580	0.540	0.560	0.560	405,031
2025-01-24	0.540	0.570	0.540	0.570	0.570	156,103
2025-01-23	0.550	0.550	0.530	0.540	0.540	213,850
2025-01-22	0.560	0.560	0.530	0.545	0.545	247,251
2025-01-21	0.590	0.590	0.550	0.560	0.560	138,324
2025-01-20	0.610	0.610	0.570	0.570	0.570	96,713
2025-01-17	0.590	0.615	0.580	0.590	0.590	506,371
2025-01-16	0.610	0.610	0.580	0.580	0.580	127,342
2025-01-15	0.640	0.650	0.590	0.600	0.600	961,960
2025-01-14	0.560	0.600	0.560	0.590	0.590	335,500
2025-01-13	0.580	0.580	0.550	0.570	0.570	148,678
2025-01-10	0.580	0.580	0.550	0.560	0.560	178,309
2025-01-09	0.560	0.570	0.560	0.570	0.570	24,757
2025-01-08	0.580	0.580	0.540	0.560	0.560	244,283
2025-01-07	0.590	0.600	0.570	0.575	0.575	162,115
2025-01-06	0.600	0.630	0.590	0.590	0.590	102,104
2025-01-03	0.590	0.610	0.570	0.600	0.600	95,516
2025-01-02	0.570	0.580	0.560	0.580	0.580	161,301
2024-12-31	0.540	0.570	0.540	0.550	0.550	378,578
2024-12-30	0.540	0.560	0.525	0.530	0.530	162,238
2024-12-27	0.540	0.580	0.540	0.570	0.570	205,690
2024-12-24	0.530	0.550	0.530	0.550	0.550	93,000
2024-12-23	0.550	0.550	0.510	0.520	0.520	291,328
2024-12-20	0.560	0.590	0.540	0.540	0.540	158,045
2024-12-19	0.570	0.575	0.560	0.575	0.575	318,044
2024-12-18	0.610	0.610	0.580	0.580	0.580	491,748
2024-12-17	0.620	0.620	0.590	0.610	0.610	151,228
2024-12-16	0.590	0.620	0.590	0.620	0.620	113,319
2024-12-13	0.600	0.610	0.590	0.610	0.610	123,751
2024-12-12	0.610	0.630	0.600	0.620	0.620	88,928
2024-12-11	0.620	0.630	0.600	0.620	0.620	519,278
2024-12-10	0.620	0.650	0.620	0.630	0.630	204,012
2024-12-09	0.620	0.650	0.600	0.630	0.630	468,043
2024-12-06	0.640	0.640	0.590	0.610	0.610	230,188
2024-12-05	0.650	0.650	0.620	0.620	0.620	1,203,870
2024-12-04	0.650	0.680	0.640	0.650	0.650	644,763
2024-12-03	0.610	0.670	0.610	0.630	0.630	940,467
2024-12-02	0.620	0.620	0.565	0.600	0.600	614,209
2024-11-29	0.570	0.615	0.560	0.610	0.610	745,219
2024-11-28	0.590	0.590	0.560	0.570	0.570	162,969
2024-11-27	0.520	0.580	0.515	0.580	0.580	1,039,691
2024-11-26	0.550	0.550	0.530	0.540	0.540	95,247
2024-11-25	0.530	0.550	0.520	0.550	0.550	314,248
2024-11-22	0.510	0.550	0.500	0.550	0.550	384,639
2024-11-21	0.530	0.540	0.500	0.510	0.510	324,580
2024-11-20	0.530	0.550	0.500	0.540	0.540	536,089
2024-11-19	0.500	0.560	0.460	0.520	0.520	1,804,533

← NewerPage 8 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.