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