Hercules Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.480	0.530	0.470	0.520	0.520	287,041
2024-11-15	0.480	0.500	0.460	0.490	0.490	243,033
2024-11-14	0.480	0.490	0.470	0.475	0.475	148,895
2024-11-13	0.500	0.510	0.475	0.480	0.480	371,528
2024-11-12	0.500	0.510	0.485	0.510	0.510	138,633
2024-11-11	0.500	0.510	0.490	0.500	0.500	218,061
2024-11-08	0.530	0.550	0.500	0.500	0.500	225,977
2024-11-07	0.530	0.550	0.500	0.550	0.550	310,222
2024-11-06	0.520	0.530	0.490	0.530	0.530	237,236
2024-11-05	0.550	0.550	0.540	0.540	0.540	66,704
2024-11-04	0.580	0.580	0.510	0.540	0.540	242,740
2024-11-01	0.500	0.550	0.485	0.550	0.550	321,286
2024-10-31	0.520	0.520	0.480	0.500	0.500	500,741
2024-10-30	0.485	0.520	0.460	0.520	0.520	485,060
2024-10-29	0.530	0.530	0.485	0.490	0.490	867,647
2024-10-28	0.550	0.550	0.520	0.520	0.520	359,770
2024-10-25	0.570	0.580	0.540	0.550	0.550	352,330
2024-10-24	0.590	0.590	0.550	0.570	0.570	540,440
2024-10-23	0.620	0.620	0.570	0.580	0.580	295,976
2024-10-22	0.640	0.640	0.600	0.610	0.610	369,156
2024-10-21	0.650	0.670	0.610	0.610	0.610	674,892
2024-10-18	0.590	0.650	0.590	0.650	0.650	541,993
2024-10-17	0.580	0.590	0.570	0.590	0.590	298,954
2024-10-16	0.600	0.600	0.570	0.580	0.580	269,525
2024-10-15	0.630	0.630	0.590	0.600	0.600	182,362
2024-10-11	0.620	0.630	0.590	0.600	0.600	287,185
2024-10-10	0.550	0.620	0.550	0.590	0.590	996,480
2024-10-09	0.540	0.540	0.500	0.500	0.500	446,061
2024-10-08	0.530	0.550	0.520	0.530	0.530	135,581
2024-10-07	0.560	0.560	0.530	0.530	0.530	419,384
2024-10-04	0.590	0.610	0.550	0.550	0.550	491,126
2024-10-03	0.610	0.610	0.590	0.590	0.590	84,062
2024-10-02	0.610	0.670	0.610	0.610	0.610	170,016
2024-10-01	0.620	0.620	0.590	0.600	0.600	243,436
2024-09-30	0.620	0.630	0.610	0.620	0.620	72,069
2024-09-27	0.650	0.650	0.620	0.630	0.630	94,892
2024-09-26	0.630	0.660	0.630	0.640	0.640	148,818
2024-09-25	0.670	0.670	0.630	0.630	0.630	93,995
2024-09-24	0.610	0.680	0.590	0.670	0.670	770,272
2024-09-23	0.610	0.620	0.580	0.580	0.580	259,970
2024-09-20	0.630	0.630	0.600	0.610	0.610	198,545
2024-09-19	0.640	0.640	0.600	0.610	0.610	136,980
2024-09-18	0.650	0.660	0.610	0.630	0.630	379,257
2024-09-17	0.600	0.640	0.600	0.620	0.620	168,025
2024-09-16	0.630	0.640	0.590	0.600	0.600	82,486
2024-09-13	0.620	0.630	0.600	0.630	0.630	177,719
2024-09-12	0.570	0.620	0.570	0.600	0.600	201,030
2024-09-11	0.560	0.580	0.540	0.570	0.570	85,033
2024-09-10	0.540	0.570	0.530	0.560	0.560	336,658
2024-09-09	0.540	0.540	0.500	0.510	0.510	406,754
2024-09-06	0.570	0.580	0.500	0.530	0.530	847,050
2024-09-05	0.600	0.610	0.560	0.560	0.560	419,364
2024-09-04	0.650	0.660	0.590	0.600	0.600	202,948
2024-09-03	0.680	0.680	0.630	0.630	0.630	118,498
2024-08-30	0.660	0.690	0.660	0.670	0.670	112,143
2024-08-29	0.690	0.690	0.650	0.670	0.670	295,584
2024-08-28	0.730	0.730	0.680	0.680	0.680	210,718
2024-08-27	0.710	0.720	0.680	0.715	0.715	230,714
2024-08-26	0.750	0.750	0.710	0.730	0.730	64,695
2024-08-23	0.670	0.760	0.670	0.750	0.750	882,747

← NewerPage 9 of 21 · 1,258 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.