Hochschild Mining plc (HCHDF)
OTCMKTS · Delayed Price · Currency is USD
3.600
+0.020 (0.56%)
Jul 18, 2025, 4:00 PM EDT
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.51 | 3.66 | 3.50 | 3.60 | 3.60 | 0.56% | 6,719 |
| Jul 17, 2025 | 3.48 | 3.58 | 3.48 | 3.58 | 3.58 | 0.65% | 4,408 |
| Jul 16, 2025 | 3.62 | 3.63 | 3.53 | 3.56 | 3.56 | -4.36% | 14,425 |
| Jul 15, 2025 | 3.70 | 3.75 | 3.62 | 3.72 | 3.72 | -5.61% | 4,016 |
| Jul 14, 2025 | 3.96 | 3.98 | 3.83 | 3.94 | 3.94 | 2.87% | 27,623 |
| Jul 11, 2025 | 3.92 | 3.92 | 3.80 | 3.83 | 3.83 | 6.09% | 1,055 |
| Jul 10, 2025 | 3.63 | 3.78 | 3.60 | 3.61 | 3.61 | -0.52% | 14,397 |
| Jul 9, 2025 | 3.60 | 3.63 | 3.54 | 3.63 | 3.63 | 0.47% | 4,300 |
| Jul 8, 2025 | 3.77 | 3.83 | 3.59 | 3.61 | 3.61 | -4.19% | 17,981 |
| Jul 7, 2025 | 3.75 | 3.79 | 3.55 | 3.77 | 3.77 | 1.02% | 38,422 |
| Jul 3, 2025 | 3.60 | 3.73 | 3.60 | 3.73 | 3.73 | 1.63% | 29,738 |
| Jul 2, 2025 | 3.55 | 3.71 | 3.45 | 3.67 | 3.67 | 1.86% | 10,327 |
| Jul 1, 2025 | 3.63 | 3.70 | 3.56 | 3.61 | 3.61 | 2.24% | 26,456 |
| Jun 30, 2025 | 3.52 | 3.54 | 3.46 | 3.53 | 3.53 | 0.28% | 16,519 |
| Jun 27, 2025 | 3.50 | 3.52 | 3.34 | 3.52 | 3.52 | -0.40% | 4,695 |
| Jun 26, 2025 | 3.52 | 3.58 | 3.42 | 3.53 | 3.53 | 3.31% | 12,425 |
| Jun 25, 2025 | 3.37 | 3.42 | 3.35 | 3.42 | 3.42 | 2.31% | 15,750 |
| Jun 24, 2025 | 3.30 | 3.41 | 3.26 | 3.34 | 3.34 | -1.47% | 12,270 |
| Jun 23, 2025 | 3.33 | 3.40 | 3.33 | 3.39 | 3.39 | 3.99% | 37,132 |
| Jun 20, 2025 | 3.29 | 3.42 | 3.26 | 3.26 | 3.26 | -1.81% | 11,600 |
| Jun 18, 2025 | 3.31 | 3.37 | 3.26 | 3.32 | 3.32 | -0.90% | 15,772 |
| Jun 17, 2025 | 3.30 | 3.49 | 3.26 | 3.35 | 3.35 | -0.59% | 47,924 |
| Jun 16, 2025 | 3.42 | 3.42 | 3.30 | 3.37 | 3.37 | -3.99% | 25,422 |
| Jun 13, 2025 | 3.40 | 3.51 | 3.25 | 3.51 | 3.51 | 3.54% | 25,977 |
| Jun 12, 2025 | 3.33 | 3.39 | 3.27 | 3.39 | 3.39 | 1.65% | 38,849 |
| Jun 11, 2025 | 3.28 | 3.34 | 3.23 | 3.34 | 3.34 | 4.22% | 70,661 |
| Jun 10, 2025 | 3.70 | 3.70 | 3.11 | 3.20 | 3.20 | -19.80% | 78,683 |
| Jun 9, 2025 | 3.97 | 4.10 | 3.80 | 3.99 | 3.99 | -3.62% | 19,354 |
| Jun 6, 2025 | 4.28 | 4.28 | 4.11 | 4.14 | 4.14 | -1.66% | 13,344 |
| 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 |