Hochschild Mining plc (HCHDF)
OTCMKTS
· Delayed Price · Currency is USD
3.560
-0.101 (-2.75%)
May 16, 2025, 3:27 PM EDT
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 3.37 | 3.40 | 3.29 | 3.40 | 3.38 | -1.45% | 86,892 |
| Mar 24, 2025 | 3.28 | 3.45 | 3.26 | 3.45 | 3.43 | 5.18% | 15,693 |
| Mar 21, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.26 | -1.80% | 10,520 |
| Mar 20, 2025 | 3.42 | 3.42 | 3.34 | 3.34 | 3.32 | 1.83% | 22,848 |
| Mar 19, 2025 | 3.21 | 3.28 | 3.20 | 3.28 | 3.26 | 2.18% | 23,455 |
| Mar 18, 2025 | 3.30 | 3.30 | 3.02 | 3.21 | 3.19 | -2.13% | 102,402 |
| Mar 17, 2025 | 3.05 | 3.28 | 3.05 | 3.28 | 3.26 | 7.86% | 29,535 |
| Mar 14, 2025 | 2.98 | 3.07 | 2.98 | 3.04 | 3.03 | 3.08% | 15,871 |
| Mar 13, 2025 | 2.79 | 2.95 | 2.73 | 2.95 | 2.94 | 9.26% | 3,353 |
| Mar 12, 2025 | 2.72 | 2.88 | 2.70 | 2.70 | 2.69 | 10.66% | 63,325 |
| Mar 11, 2025 | 2.42 | 2.50 | 2.42 | 2.44 | 2.43 | -1.21% | 10,445 |
| Mar 10, 2025 | 2.46 | 2.49 | 2.41 | 2.47 | 2.46 | -2.18% | 17,776 |
| Mar 7, 2025 | 2.38 | 2.53 | 2.38 | 2.53 | 2.51 | -3.07% | 2,030 |
| Mar 6, 2025 | 2.59 | 2.61 | 2.59 | 2.61 | 2.59 | 2.56% | 8,000 |