Hochschild Mining plc (HCHDF)
OTCMKTS
· Delayed Price · Currency is USD
3.700
+0.020 (0.54%)
Apr 24, 2025, 10:49 AM EDT
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.70 | 3.70 | 3.65 | 3.68 | 3.68 | -0.68% | 13,115 |
| Apr 23, 2025 | 3.72 | 3.72 | 3.45 | 3.70 | 3.70 | -6.09% | 42,383 |
| Apr 22, 2025 | 4.09 | 4.16 | 3.94 | 3.94 | 3.94 | -6.19% | 31,264 |
| Apr 21, 2025 | 4.33 | 4.33 | 3.80 | 4.20 | 4.20 | 0.48% | 56,094 |
| Apr 17, 2025 | 4.24 | 4.25 | 3.91 | 4.18 | 4.18 | -2.45% | 32,938 |
| Apr 16, 2025 | 4.00 | 4.30 | 4.00 | 4.29 | 4.29 | 7.53% | 309,179 |
| Apr 15, 2025 | 4.11 | 4.15 | 3.95 | 3.99 | 3.99 | -2.21% | 27,438 |
| Apr 14, 2025 | 4.00 | 4.15 | 3.79 | 4.08 | 4.08 | 3.95% | 63,933 |
| Apr 11, 2025 | 3.80 | 3.93 | 3.80 | 3.92 | 3.92 | 15.98% | 14,345 |
| Apr 10, 2025 | 3.64 | 3.67 | 3.38 | 3.38 | 3.38 | 5.30% | 10,437 |
| Apr 9, 2025 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -0.71% | 6,109 |
| Apr 8, 2025 | 3.37 | 3.37 | 3.23 | 3.23 | 3.23 | 0.40% | 7,746 |
| Apr 7, 2025 | 3.36 | 3.36 | 3.18 | 3.22 | 3.22 | -0.31% | 11,608 |
| Apr 4, 2025 | 3.28 | 3.36 | 3.21 | 3.23 | 3.23 | -9.78% | 37,918 |
| Apr 3, 2025 | 3.47 | 3.58 | 3.41 | 3.58 | 3.58 | 3.77% | 11,208 |
| Apr 2, 2025 | 3.40 | 3.50 | 3.39 | 3.45 | 3.45 | 0.88% | 20,971 |
| Apr 1, 2025 | 3.39 | 3.49 | 3.28 | 3.42 | 3.42 | -2.01% | 10,828 |
| Mar 31, 2025 | 3.55 | 3.55 | 3.28 | 3.49 | 3.49 | 1.75% | 10,508 |
| Mar 28, 2025 | 3.63 | 3.63 | 3.40 | 3.43 | 3.43 | 2.39% | 15,225 |
| Mar 27, 2025 | 3.41 | 3.52 | 3.25 | 3.35 | 3.35 | -1.47% | 127,199 |
| Mar 26, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | - | 352,882 |
| Mar 25, 2025 | 3.37 | 3.40 | 3.29 | 3.40 | 3.40 | -1.45% | 86,892 |
| Mar 24, 2025 | 3.28 | 3.45 | 3.26 | 3.45 | 3.45 | 5.18% | 15,693 |
| Mar 21, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -1.80% | 10,520 |
| Mar 20, 2025 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | 1.83% | 22,848 |
| Mar 19, 2025 | 3.21 | 3.28 | 3.20 | 3.28 | 3.28 | 2.18% | 23,455 |
| Mar 18, 2025 | 3.30 | 3.30 | 3.02 | 3.21 | 3.21 | -2.13% | 102,402 |
| Mar 17, 2025 | 3.05 | 3.28 | 3.05 | 3.28 | 3.28 | 7.86% | 29,535 |
| Mar 14, 2025 | 2.98 | 3.07 | 2.98 | 3.04 | 3.04 | 3.08% | 15,871 |
| Mar 13, 2025 | 2.79 | 2.95 | 2.73 | 2.95 | 2.95 | 9.26% | 3,353 |
| Mar 12, 2025 | 2.72 | 2.88 | 2.70 | 2.70 | 2.70 | 10.66% | 63,325 |
| Mar 11, 2025 | 2.42 | 2.50 | 2.42 | 2.44 | 2.44 | -1.21% | 10,445 |
| Mar 10, 2025 | 2.46 | 2.49 | 2.41 | 2.47 | 2.47 | -2.18% | 17,776 |
| Mar 7, 2025 | 2.38 | 2.53 | 2.38 | 2.53 | 2.53 | -3.07% | 2,030 |
| Mar 6, 2025 | 2.59 | 2.61 | 2.59 | 2.61 | 2.61 | 2.56% | 8,000 |
| Mar 5, 2025 | 2.48 | 2.54 | 2.36 | 2.54 | 2.54 | 8.09% | 15,874 |
| Mar 4, 2025 | 2.35 | 2.38 | 2.30 | 2.35 | 2.35 | - | 7,869 |
| Mar 3, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 1,806 |
| Feb 28, 2025 | 2.28 | 2.35 | 2.28 | 2.35 | 2.35 | 1.73% | 16,216 |
| Feb 27, 2025 | 2.33 | 2.37 | 2.31 | 2.31 | 2.31 | -0.86% | 18,872 |
| Feb 26, 2025 | 2.33 | 2.36 | 2.33 | 2.33 | 2.33 | -0.30% | 4,623 |
| Feb 25, 2025 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -0.89% | 7,248 |
| Feb 24, 2025 | 2.32 | 2.39 | 2.32 | 2.36 | 2.36 | 2.52% | 240,241 |
| Feb 21, 2025 | 2.36 | 2.44 | 2.30 | 2.30 | 2.30 | -4.56% | 9,326 |
| Feb 20, 2025 | 2.47 | 2.49 | 2.41 | 2.41 | 2.41 | - | 52,700 |
| Feb 19, 2025 | 2.35 | 2.43 | 2.35 | 2.41 | 2.41 | 0.21% | 11,300 |
| Feb 18, 2025 | 2.46 | 2.46 | 2.30 | 2.41 | 2.41 | -1.84% | 22,475 |
| Feb 14, 2025 | 2.42 | 2.50 | 2.34 | 2.45 | 2.45 | 1.24% | 503,182 |
| Feb 13, 2025 | 2.43 | 2.43 | 2.37 | 2.42 | 2.42 | -0.25% | 5,532 |
| Feb 12, 2025 | 2.35 | 2.48 | 2.35 | 2.43 | 2.43 | 3.90% | 76,701 |