Hercules Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.53	0.56	0.53	0.55	0.55	-2.17%	106,882
Feb 10, 2026	0.56	0.58	0.56	0.56	0.56	-3.39%	92,477
Feb 9, 2026	0.57	0.59	0.57	0.58	0.58	0.97%	121,325
Feb 6, 2026	0.53	0.58	0.52	0.58	0.58	8.68%	237,191
Feb 5, 2026	0.58	0.58	0.53	0.53	0.53	-9.67%	371,182
Feb 4, 2026	0.58	0.60	0.55	0.59	0.59	7.83%	365,359
Feb 3, 2026	0.52	0.55	0.50	0.54	0.54	7.07%	163,829
Feb 2, 2026	0.53	0.53	0.48	0.51	0.51	-3.07%	443,703
Jan 30, 2026	0.55	0.57	0.51	0.52	0.52	-9.34%	342,406
Jan 29, 2026	0.60	0.63	0.56	0.58	0.58	-2.13%	371,686
Jan 28, 2026	0.57	0.60	0.57	0.59	0.59	1.83%	384,701
Jan 27, 2026	0.57	0.58	0.56	0.58	0.58	-	498,601
Jan 26, 2026	0.58	0.63	0.57	0.58	0.58	-	382,657
Jan 23, 2026	0.59	0.60	0.57	0.58	0.58	-0.68%	317,183
Jan 22, 2026	0.56	0.58	0.56	0.58	0.58	4.57%	148,055
Jan 21, 2026	0.58	0.59	0.56	0.56	0.56	1.88%	204,634
Jan 20, 2026	0.56	0.58	0.55	0.55	0.55	-2.16%	361,216
Jan 16, 2026	0.58	0.58	0.56	0.56	0.56	-3.81%	137,377
Jan 15, 2026	0.59	0.59	0.57	0.58	0.58	-	217,632
Jan 14, 2026	0.56	0.59	0.56	0.58	0.58	0.43%	163,065
Jan 13, 2026	0.58	0.58	0.56	0.58	0.58	1.74%	94,822
Jan 12, 2026	0.58	0.60	0.57	0.57	0.57	-0.28%	420,103
Jan 9, 2026	0.56	0.58	0.56	0.57	0.57	3.25%	172,474
Jan 8, 2026	0.54	0.57	0.54	0.55	0.55	-2.86%	164,769
Jan 7, 2026	0.60	0.63	0.56	0.57	0.57	-8.74%	322,746
Jan 6, 2026	0.56	0.65	0.56	0.62	0.62	12.54%	679,153
Jan 5, 2026	0.58	0.58	0.54	0.56	0.56	1.63%	457,614
Jan 2, 2026	0.53	0.57	0.53	0.55	0.55	4.44%	567,349
Dec 31, 2025	0.55	0.55	0.51	0.52	0.52	-2.99%	298,800
Dec 30, 2025	0.53	0.55	0.52	0.54	0.54	3.71%	575,809
Dec 29, 2025	0.55	0.55	0.51	0.52	0.52	-3.15%	345,774
Dec 26, 2025	0.54	0.54	0.53	0.54	0.54	1.30%	210,756
Dec 24, 2025	0.52	0.53	0.51	0.53	0.53	3.74%	182,747
Dec 23, 2025	0.50	0.51	0.49	0.51	0.51	4.16%	478,315
Dec 22, 2025	0.48	0.54	0.46	0.49	0.49	3.20%	679,597
Dec 19, 2025	0.47	0.50	0.47	0.48	0.48	-4.62%	246,741
Dec 18, 2025	0.44	0.50	0.44	0.50	0.50	12.98%	564,263
Dec 17, 2025	0.43	0.45	0.43	0.44	0.44	-1.83%	91,698
Dec 16, 2025	0.47	0.47	0.45	0.45	0.45	-3.07%	86,359
Dec 15, 2025	0.48	0.49	0.46	0.46	0.46	-1.09%	126,633
Dec 12, 2025	0.49	0.49	0.46	0.47	0.47	-1.14%	189,469
Dec 11, 2025	0.45	0.50	0.43	0.47	0.47	5.74%	339,140
Dec 10, 2025	0.45	0.45	0.43	0.45	0.45	0.86%	287,443
Dec 9, 2025	0.41	0.45	0.41	0.44	0.44	1.09%	142,108
Dec 8, 2025	0.44	0.45	0.44	0.44	0.44	1.24%	113,911
Dec 5, 2025	0.45	0.45	0.43	0.43	0.43	-1.68%	105,573
Dec 4, 2025	0.46	0.46	0.44	0.44	0.44	-3.98%	56,209
Dec 3, 2025	0.41	0.47	0.41	0.46	0.46	9.30%	258,147
Dec 2, 2025	0.43	0.45	0.42	0.42	0.42	-6.10%	65,736
Dec 1, 2025	0.40	0.47	0.40	0.45	0.45	-0.09%	703,644