Hochschild Mining plc (HCHDF)
OTCMKTS · Delayed Price · Currency is USD
8.60
-0.23 (-2.60%)
Mar 13, 2026, 12:06 PM EST
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 9.10 | 9.20 | 8.80 | 8.83 | 8.83 | -0.56% | 11,158 |
| Mar 11, 2026 | 9.25 | 9.25 | 8.71 | 8.88 | 8.88 | -1.33% | 2,359 |
| Mar 10, 2026 | 9.15 | 9.20 | 9.00 | 9.00 | 9.00 | 0.01% | 2,197 |
| Mar 9, 2026 | 8.68 | 9.13 | 8.68 | 9.00 | 9.00 | 4.16% | 1,328 |
| Mar 6, 2026 | 9.07 | 9.07 | 8.50 | 8.64 | 8.64 | -6.77% | 16,536 |
| Mar 5, 2026 | 9.10 | 9.41 | 9.10 | 9.27 | 9.27 | -7.31% | 9,373 |
| Mar 4, 2026 | 9.65 | 10.14 | 9.44 | 10.00 | 10.00 | -0.02% | 47,851 |
| Mar 3, 2026 | 10.13 | 10.13 | 9.65 | 10.00 | 10.00 | -9.17% | 10,655 |
| Mar 2, 2026 | 11.03 | 11.03 | 10.50 | 11.01 | 11.01 | -0.41% | 10,677 |
| Feb 27, 2026 | 10.70 | 11.23 | 10.70 | 11.06 | 11.06 | 3.32% | 110,794 |
| Feb 26, 2026 | 10.56 | 10.76 | 10.47 | 10.70 | 10.70 | -2.22% | 37,653 |
| Feb 25, 2026 | 10.97 | 11.00 | 10.61 | 10.94 | 10.94 | 4.22% | 12,971 |
| Feb 24, 2026 | 10.49 | 10.70 | 10.35 | 10.50 | 10.50 | -0.10% | 115,973 |
| Feb 23, 2026 | 10.10 | 10.55 | 10.10 | 10.51 | 10.51 | 5.10% | 12,819 |
| Feb 20, 2026 | 9.70 | 10.00 | 9.57 | 10.00 | 10.00 | 0.20% | 32,035 |
| Feb 19, 2026 | 9.75 | 10.00 | 9.64 | 9.98 | 9.98 | 1.42% | 9,059 |
| Feb 18, 2026 | 9.50 | 9.94 | 9.40 | 9.84 | 9.84 | 3.58% | 49,923 |
| Feb 17, 2026 | 8.65 | 9.50 | 8.65 | 9.50 | 9.50 | 1.77% | 13,741 |
| Feb 13, 2026 | 9.03 | 9.35 | 9.03 | 9.34 | 9.34 | -2.15% | 5,222 |
| Feb 12, 2026 | 9.75 | 9.75 | 9.09 | 9.54 | 9.54 | -1.85% | 8,689 |
| Feb 11, 2026 | 9.35 | 9.78 | 9.32 | 9.72 | 9.72 | 3.51% | 8,264 |
| Feb 10, 2026 | 9.05 | 9.50 | 9.05 | 9.39 | 9.39 | -2.19% | 8,845 |
| Feb 9, 2026 | 9.17 | 9.81 | 9.01 | 9.60 | 9.60 | 5.55% | 179,571 |
| Feb 6, 2026 | 8.75 | 9.18 | 8.75 | 9.10 | 9.10 | 6.75% | 50,948 |
| Feb 5, 2026 | 8.50 | 8.78 | 8.50 | 8.52 | 8.52 | -4.91% | 19,350 |
| Feb 4, 2026 | 9.30 | 9.35 | 8.57 | 8.96 | 8.96 | -4.27% | 33,061 |
| Feb 3, 2026 | 9.50 | 9.64 | 8.98 | 9.36 | 9.36 | 4.58% | 341,485 |
| Feb 2, 2026 | 9.23 | 9.23 | 8.93 | 8.95 | 8.95 | -1.97% | 11,294 |
| Jan 30, 2026 | 9.36 | 9.40 | 8.65 | 9.13 | 9.13 | -5.14% | 57,308 |
| Jan 29, 2026 | 10.50 | 10.59 | 9.52 | 9.63 | 9.63 | -4.31% | 125,558 |
| Jan 28, 2026 | 10.00 | 10.50 | 9.75 | 10.06 | 10.06 | 0.68% | 238,002 |
| Jan 27, 2026 | 10.08 | 10.08 | 9.37 | 9.99 | 9.99 | -1.16% | 27,799 |
| Jan 26, 2026 | 9.69 | 10.33 | 9.69 | 10.11 | 10.11 | 5.83% | 76,570 |
| Jan 23, 2026 | 9.46 | 9.65 | 9.32 | 9.55 | 9.55 | 3.69% | 34,892 |
| Jan 22, 2026 | 8.33 | 9.35 | 8.33 | 9.21 | 9.21 | 14.55% | 30,365 |
| Jan 21, 2026 | 8.55 | 8.69 | 7.97 | 8.04 | 8.04 | 0.50% | 14,445 |
| Jan 20, 2026 | 8.05 | 8.15 | 7.51 | 8.00 | 8.00 | 4.17% | 14,466 |
| Jan 16, 2026 | 7.53 | 8.03 | 7.38 | 7.68 | 7.68 | -2.46% | 96,261 |
| Jan 15, 2026 | 7.96 | 7.96 | 7.71 | 7.87 | 7.87 | 0.63% | 10,775 |
| Jan 14, 2026 | 7.70 | 8.10 | 7.43 | 7.83 | 7.83 | 1.62% | 15,167 |
| Jan 13, 2026 | 7.80 | 7.80 | 7.43 | 7.70 | 7.70 | 0.33% | 36,669 |
| Jan 12, 2026 | 7.65 | 7.70 | 7.05 | 7.68 | 7.68 | 12.70% | 130,781 |
| Jan 9, 2026 | 6.80 | 7.01 | 6.80 | 6.81 | 6.81 | -1.16% | 36,763 |
| Jan 8, 2026 | 6.70 | 6.89 | 6.64 | 6.89 | 6.89 | 3.61% | 7,941 |
| Jan 7, 2026 | 6.72 | 6.86 | 6.50 | 6.65 | 6.65 | -5.57% | 133,568 |
| Jan 6, 2026 | 6.96 | 7.10 | 6.96 | 7.04 | 7.04 | 1.12% | 20,043 |
| Jan 5, 2026 | 7.10 | 7.10 | 6.89 | 6.96 | 6.96 | 3.54% | 29,422 |
| Jan 2, 2026 | 7.00 | 7.01 | 6.58 | 6.73 | 6.73 | -5.27% | 18,357 |
| Dec 31, 2025 | 7.17 | 7.19 | 6.90 | 7.10 | 7.10 | 1.91% | 46,358 |
| Dec 30, 2025 | 6.99 | 7.08 | 6.81 | 6.97 | 6.97 | 2.99% | 15,955 |