Hercules Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.49	0.50	0.48	0.48	0.48	-0.15%	188,675
Jun 4, 2025	0.47	0.48	0.45	0.48	0.48	1.02%	98,807
Jun 3, 2025	0.47	0.48	0.47	0.47	0.47	-2.24%	59,827
Jun 2, 2025	0.47	0.49	0.45	0.48	0.48	5.04%	183,809
May 30, 2025	0.45	0.47	0.45	0.46	0.46	-1.48%	51,473
May 29, 2025	0.47	0.47	0.46	0.47	0.47	-1.65%	90,200
May 28, 2025	0.46	0.48	0.46	0.47	0.47	0.67%	36,166
May 27, 2025	0.45	0.49	0.45	0.47	0.47	3.23%	127,331
May 23, 2025	0.46	0.46	0.45	0.46	0.46	1.51%	94,031
May 22, 2025	0.45	0.48	0.45	0.45	0.45	0.18%	151,910
May 21, 2025	0.46	0.47	0.45	0.45	0.45	-1.86%	52,667
May 20, 2025	0.48	0.48	0.46	0.46	0.46	-1.46%	143,426
May 19, 2025	0.48	0.48	0.46	0.46	0.46	-4.42%	21,290
May 16, 2025	0.48	0.49	0.47	0.49	0.49	2.62%	52,390
May 15, 2025	0.47	0.49	0.47	0.47	0.47	-0.19%	29,602
May 14, 2025	0.49	0.49	0.46	0.47	0.47	-1.82%	62,032
May 13, 2025	0.48	0.49	0.47	0.48	0.48	-2.25%	59,166
May 12, 2025	0.48	0.50	0.48	0.49	0.49	-0.12%	76,595
May 9, 2025	0.49	0.50	0.49	0.50	0.50	1.54%	88,640
May 8, 2025	0.47	0.50	0.47	0.49	0.49	0.95%	63,287
May 7, 2025	0.49	0.49	0.47	0.48	0.48	0.79%	125,136
May 6, 2025	0.44	0.49	0.44	0.48	0.48	8.94%	294,624
May 5, 2025	0.45	0.46	0.44	0.44	0.44	3.47%	144,337
May 2, 2025	0.45	0.45	0.43	0.43	0.43	-5.00%	43,977
May 1, 2025	0.45	0.46	0.45	0.45	0.45	2.99%	182,633
Apr 30, 2025	0.42	0.44	0.42	0.43	0.43	5.18%	96,218
Apr 29, 2025	0.43	0.43	0.41	0.41	0.41	-4.62%	107,663
Apr 28, 2025	0.43	0.44	0.42	0.43	0.43	0.17%	87,862
Apr 25, 2025	0.44	0.44	0.43	0.43	0.43	-3.30%	57,543
Apr 24, 2025	0.42	0.45	0.42	0.45	0.45	5.49%	150,424
Apr 23, 2025	0.42	0.43	0.42	0.42	0.42	0.89%	79,091
Apr 22, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	61,090
Apr 21, 2025	0.39	0.42	0.39	0.41	0.41	-1.18%	69,644
Apr 17, 2025	0.38	0.42	0.38	0.41	0.41	2.67%	89,216
Apr 16, 2025	0.40	0.42	0.40	0.40	0.40	-4.24%	105,872
Apr 15, 2025	0.41	0.43	0.40	0.42	0.42	2.45%	82,780
Apr 14, 2025	0.36	0.41	0.36	0.41	0.41	6.34%	140,334
Apr 11, 2025	0.39	0.40	0.38	0.39	0.39	4.90%	102,342
Apr 10, 2025	0.40	0.42	0.37	0.37	0.37	-9.28%	196,425
Apr 9, 2025	0.35	0.41	0.35	0.41	0.41	13.06%	205,706
Apr 8, 2025	0.38	0.39	0.36	0.36	0.36	-3.23%	164,630
Apr 7, 2025	0.35	0.38	0.35	0.37	0.37	5.35%	116,109
Apr 4, 2025	0.39	0.39	0.35	0.35	0.35	-11.01%	239,389
Apr 3, 2025	0.40	0.40	0.40	0.40	0.40	-5.43%	47,471
Apr 2, 2025	0.40	0.42	0.39	0.42	0.42	4.90%	52,994
Apr 1, 2025	0.45	0.45	0.40	0.40	0.40	-2.49%	103,224
Mar 31, 2025	0.43	0.44	0.41	0.41	0.41	-3.73%	261,907
Mar 28, 2025	0.45	0.45	0.43	0.43	0.43	-4.50%	143,416
Mar 27, 2025	0.47	0.48	0.44	0.45	0.45	-6.15%	120,125
Mar 26, 2025	0.48	0.48	0.47	0.48	0.48	-2.29%	34,876