Hercules Metals Corp. (BADEF)
OTCMKTS
· Delayed Price · Currency is USD
0.4792
+0.0088 (1.87%)
Jun 27, 2025, 3:59 PM EDT
Hercules Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | 0.88% | 87,200 |
Jun 25, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.73% | 20,312 |
Jun 24, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 2.71% | 112,779 |
Jun 23, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 16.02% | 213,840 |
Jun 20, 2025 | 0.49 | 0.49 | 0.40 | 0.40 | 0.40 | -18.01% | 250,202 |
Jun 18, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 0.13% | 93,343 |
Jun 17, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.15% | 77,527 |
Jun 16, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | -0.14% | 111,331 |
Jun 13, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -2.62% | 105,050 |
Jun 12, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -3.92% | 120,198 |
Jun 11, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 7.41% | 142,788 |
Jun 10, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 2.61% | 113,980 |
Jun 9, 2025 | 0.48 | 0.50 | 0.46 | 0.49 | 0.49 | 0.95% | 214,967 |
Jun 6, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 1.09% | 170,575 |
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 |