Hercules Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2025	0.45	0.51	0.45	0.49	0.49	0.20%	40,108
Mar 24, 2025	0.52	0.52	0.48	0.49	0.49	0.24%	24,147
Mar 21, 2025	0.49	0.49	0.45	0.48	0.48	0.28%	58,954
Mar 20, 2025	0.50	0.50	0.48	0.48	0.48	-5.37%	158,473
Mar 19, 2025	0.50	0.51	0.50	0.51	0.51	1.30%	47,906
Mar 18, 2025	0.54	0.55	0.50	0.50	0.50	-5.63%	67,078
Mar 17, 2025	0.56	0.56	0.51	0.53	0.53	1.71%	376,638
Mar 14, 2025	0.53	0.53	0.51	0.53	0.53	-0.49%	256,127
Mar 13, 2025	0.50	0.53	0.49	0.53	0.53	3.58%	245,175
Mar 12, 2025	0.49	0.53	0.49	0.51	0.51	1.87%	153,651
Mar 11, 2025	0.53	0.53	0.47	0.50	0.50	5.26%	45,850
Mar 10, 2025	0.49	0.49	0.46	0.48	0.48	-3.06%	43,691
Mar 7, 2025	0.55	0.55	0.47	0.49	0.49	-4.32%	117,983
Mar 6, 2025	0.44	0.52	0.44	0.51	0.51	19.44%	409,973
Mar 5, 2025	0.45	0.46	0.43	0.43	0.43	-0.29%	155,515
Mar 4, 2025	0.42	0.43	0.40	0.43	0.43	2.38%	118,070
Mar 3, 2025	0.43	0.44	0.41	0.42	0.42	0.59%	142,707
Feb 28, 2025	0.43	0.44	0.42	0.42	0.42	-2.49%	50,780
Feb 27, 2025	0.44	0.44	0.43	0.43	0.43	-2.46%	66,087
Feb 26, 2025	0.46	0.46	0.43	0.44	0.44	-2.44%	80,016
Feb 25, 2025	0.45	0.47	0.43	0.45	0.45	-2.36%	189,647
Feb 24, 2025	0.42	0.46	0.41	0.46	0.46	11.44%	357,106
Feb 21, 2025	0.39	0.41	0.39	0.41	0.41	3.81%	793,646