Hochschild Mining plc (HCHDF)
OTCMKTS
· Delayed Price · Currency is USD
4.140
-0.070 (-1.66%)
Jun 6, 2025, 3:08 PM EDT
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.03 | 4.25 | 3.97 | 4.21 | 4.21 | 10.44% | 15,289 |
| Jun 4, 2025 | 3.83 | 3.89 | 3.74 | 3.81 | 3.81 | -0.47% | 63,230 |
| Jun 3, 2025 | 3.87 | 3.87 | 3.71 | 3.83 | 3.83 | -0.26% | 5,932 |
| Jun 2, 2025 | 3.86 | 3.99 | 3.77 | 3.84 | 3.84 | 5.79% | 130,780 |
| May 30, 2025 | 3.70 | 3.70 | 3.63 | 3.63 | 3.63 | 1.11% | 29,117 |
| May 29, 2025 | 3.75 | 3.81 | 3.59 | 3.59 | 3.59 | -4.42% | 17,142 |
| May 28, 2025 | 3.72 | 3.77 | 3.60 | 3.76 | 3.76 | 0.16% | 6,310 |
| May 27, 2025 | 3.81 | 3.83 | 3.69 | 3.75 | 3.75 | -3.85% | 12,704 |
| May 23, 2025 | 4.00 | 4.00 | 3.89 | 3.90 | 3.90 | 5.98% | 4,644 |
| May 22, 2025 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | -2.34% | 28,509 |
| May 21, 2025 | 3.61 | 3.77 | 3.60 | 3.77 | 3.77 | 5.55% | 7,833 |
| May 20, 2025 | 3.33 | 3.66 | 3.33 | 3.57 | 3.57 | -0.83% | 6,738 |
| May 19, 2025 | 3.47 | 3.67 | 3.30 | 3.60 | 3.60 | 1.12% | 15,446 |
| May 16, 2025 | 3.58 | 3.58 | 3.44 | 3.56 | 3.56 | -2.76% | 3,376 |
| May 15, 2025 | 3.52 | 3.66 | 3.52 | 3.66 | 3.66 | 6.73% | 4,778 |
| May 14, 2025 | 3.58 | 3.73 | 3.40 | 3.43 | 3.43 | -5.30% | 12,156 |
| May 13, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.77% | 1,780 |
| May 12, 2025 | 3.48 | 3.71 | 3.48 | 3.65 | 3.65 | -3.31% | 7,300 |
| May 9, 2025 | 3.88 | 3.92 | 3.65 | 3.78 | 3.78 | -0.66% | 16,931 |
| May 8, 2025 | 3.77 | 3.88 | 3.60 | 3.80 | 3.78 | -3.11% | 3,763 |
| May 7, 2025 | 4.02 | 4.02 | 3.65 | 3.92 | 3.90 | 1.50% | 3,727 |
| May 6, 2025 | 3.75 | 3.86 | 3.75 | 3.86 | 3.84 | 6.59% | 29,910 |
| May 5, 2025 | 3.59 | 3.69 | 3.50 | 3.63 | 3.61 | 0.97% | 3,950 |
| May 2, 2025 | 3.68 | 3.68 | 3.59 | 3.59 | 3.57 | -3.23% | 1,759 |
| May 1, 2025 | 3.75 | 3.75 | 3.50 | 3.71 | 3.69 | 0.27% | 10,146 |
| Apr 30, 2025 | 3.67 | 3.70 | 3.60 | 3.70 | 3.68 | 0.68% | 4,320 |
| Apr 29, 2025 | 3.72 | 3.75 | 3.68 | 3.68 | 3.66 | -0.38% | 25,075 |
| Apr 28, 2025 | 3.54 | 3.69 | 3.50 | 3.69 | 3.67 | 2.47% | 4,000 |
| Apr 25, 2025 | 3.60 | 3.60 | 3.54 | 3.60 | 3.58 | -2.04% | 8,466 |
| Apr 24, 2025 | 3.70 | 3.70 | 3.65 | 3.68 | 3.66 | -0.68% | 13,115 |
| Apr 23, 2025 | 3.72 | 3.72 | 3.45 | 3.70 | 3.68 | -6.09% | 42,383 |
| Apr 22, 2025 | 4.09 | 4.16 | 3.94 | 3.94 | 3.92 | -6.19% | 31,264 |
| Apr 21, 2025 | 4.33 | 4.33 | 3.80 | 4.20 | 4.18 | 0.48% | 56,094 |
| Apr 17, 2025 | 4.24 | 4.25 | 3.91 | 4.18 | 4.16 | -2.45% | 32,938 |
| Apr 16, 2025 | 4.00 | 4.30 | 4.00 | 4.29 | 4.26 | 7.53% | 309,179 |
| Apr 15, 2025 | 4.11 | 4.15 | 3.95 | 3.99 | 3.97 | -2.21% | 27,438 |
| Apr 14, 2025 | 4.00 | 4.15 | 3.79 | 4.08 | 4.05 | 3.95% | 63,933 |
| Apr 11, 2025 | 3.80 | 3.93 | 3.80 | 3.92 | 3.90 | 15.98% | 14,345 |
| Apr 10, 2025 | 3.64 | 3.67 | 3.38 | 3.38 | 3.36 | 5.30% | 10,437 |
| Apr 9, 2025 | 3.25 | 3.25 | 3.21 | 3.21 | 3.19 | -0.71% | 6,109 |
| Apr 8, 2025 | 3.37 | 3.37 | 3.23 | 3.23 | 3.22 | 0.40% | 7,746 |
| Apr 7, 2025 | 3.36 | 3.36 | 3.18 | 3.22 | 3.20 | -0.31% | 11,608 |
| Apr 4, 2025 | 3.28 | 3.36 | 3.21 | 3.23 | 3.21 | -9.78% | 37,918 |
| Apr 3, 2025 | 3.47 | 3.58 | 3.41 | 3.58 | 3.56 | 3.77% | 11,208 |
| Apr 2, 2025 | 3.40 | 3.50 | 3.39 | 3.45 | 3.43 | 0.88% | 20,971 |
| Apr 1, 2025 | 3.39 | 3.49 | 3.28 | 3.42 | 3.40 | -2.01% | 10,828 |
| Mar 31, 2025 | 3.55 | 3.55 | 3.28 | 3.49 | 3.47 | 1.75% | 10,508 |
| Mar 28, 2025 | 3.63 | 3.63 | 3.40 | 3.43 | 3.41 | 2.39% | 15,225 |
| Mar 27, 2025 | 3.41 | 3.52 | 3.25 | 3.35 | 3.33 | -1.47% | 127,199 |
| Mar 26, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.38 | - | 352,882 |