Hercules Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.44	0.44	0.41	0.42	-	-3.35%	132,011
Oct 24, 2025	0.41	0.45	0.40	0.43	0.43	-	257,877
Oct 23, 2025	0.40	0.45	0.40	0.43	0.43	-1.15%	295,060
Oct 22, 2025	0.44	0.45	0.42	0.44	0.44	1.99%	644,043
Oct 21, 2025	0.45	0.46	0.42	0.43	0.43	-6.78%	325,096
Oct 20, 2025	0.47	0.47	0.45	0.46	0.46	-3.07%	271,862
Oct 17, 2025	0.48	0.48	0.46	0.47	0.47	-2.14%	590,818
Oct 16, 2025	0.48	0.49	0.48	0.48	0.48	-0.16%	533,833
Oct 15, 2025	0.50	0.50	0.48	0.48	0.48	-1.62%	487,890
Oct 14, 2025	0.51	0.51	0.49	0.49	0.49	-5.39%	436,364
Oct 13, 2025	0.52	0.52	0.45	0.52	0.52	1.76%	769,575
Oct 10, 2025	0.53	0.53	0.49	0.51	0.51	-1.33%	829,353
Oct 9, 2025	0.57	0.57	0.51	0.52	0.52	-3.41%	524,916
Oct 8, 2025	0.52	0.55	0.52	0.54	0.54	2.38%	287,028
Oct 7, 2025	0.53	0.54	0.52	0.52	0.52	-2.30%	339,008
Oct 6, 2025	0.55	0.56	0.54	0.54	0.54	-3.74%	361,262
Oct 3, 2025	0.54	0.56	0.54	0.56	0.56	3.69%	205,344
Oct 2, 2025	0.57	0.57	0.53	0.54	0.54	-5.28%	451,580
Oct 1, 2025	0.61	0.61	0.57	0.57	0.57	-1.83%	353,898
Sep 30, 2025	0.60	0.60	0.57	0.58	0.58	-2.60%	134,806
Sep 29, 2025	0.62	0.63	0.59	0.59	0.59	-4.55%	243,691
Sep 26, 2025	0.62	0.63	0.60	0.62	0.62	0.67%	230,997
Sep 25, 2025	0.60	0.63	0.56	0.62	0.62	7.39%	574,301
Sep 24, 2025	0.55	0.58	0.55	0.57	0.57	0.23%	131,926
Sep 23, 2025	0.58	0.60	0.57	0.57	0.57	0.71%	356,957
Sep 22, 2025	0.61	0.61	0.56	0.57	0.57	-3.36%	277,052
Sep 19, 2025	0.60	0.60	0.57	0.59	0.59	2.80%	484,269
Sep 18, 2025	0.58	0.60	0.57	0.57	0.57	-2.92%	237,093
Sep 17, 2025	0.57	0.61	0.57	0.59	0.59	9.11%	737,818
Sep 16, 2025	0.54	0.54	0.52	0.54	0.54	-	420,808
Sep 15, 2025	0.55	0.55	0.53	0.54	0.54	1.22%	333,458
Sep 12, 2025	0.53	0.55	0.52	0.53	0.53	0.66%	305,936
Sep 11, 2025	0.53	0.54	0.52	0.53	0.53	0.34%	182,250
Sep 10, 2025	0.54	0.54	0.51	0.53	0.53	-1.74%	151,740
Sep 9, 2025	0.57	0.57	0.52	0.54	0.54	-4.85%	450,507
Sep 8, 2025	0.57	0.57	0.55	0.57	0.57	2.73%	299,449
Sep 5, 2025	0.59	0.59	0.55	0.55	0.55	-2.26%	117,575
Sep 4, 2025	0.58	0.59	0.56	0.56	0.56	-3.98%	188,883
Sep 3, 2025	0.60	0.60	0.57	0.59	0.59	-4.03%	421,423
Sep 2, 2025	0.61	0.64	0.60	0.61	0.61	1.77%	318,816
Aug 29, 2025	0.58	0.61	0.58	0.60	0.60	1.95%	135,022
Aug 28, 2025	0.57	0.60	0.55	0.59	0.59	8.98%	695,621
Aug 27, 2025	0.55	0.55	0.53	0.54	0.54	2.66%	316,490
Aug 26, 2025	0.51	0.54	0.50	0.53	0.53	-2.19%	516,562
Aug 25, 2025	0.54	0.56	0.53	0.54	0.54	-0.48%	167,929
Aug 22, 2025	0.56	0.56	0.54	0.54	0.54	-0.92%	513,638
Aug 21, 2025	0.55	0.56	0.52	0.55	0.55	6.48%	426,965
Aug 20, 2025	0.54	0.54	0.50	0.51	0.51	-4.24%	1,149,859
Aug 19, 2025	0.56	0.56	0.53	0.53	0.53	-1.98%	163,332
Aug 18, 2025	0.53	0.56	0.53	0.55	0.55	3.45%	380,063