Hochschild Mining plc (HCHDF)
OTCMKTS · Delayed Price · Currency is USD
9.72
+0.33 (3.51%)
Feb 11, 2026, 12:51 PM EST
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | - | 2.02% | - |
| 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 |
| Dec 29, 2025 | 6.89 | 6.89 | 6.65 | 6.77 | 6.77 | -0.95% | 21,570 |
| Dec 26, 2025 | 6.83 | 7.08 | 6.83 | 6.83 | 6.83 | -0.48% | 7,790 |
| Dec 24, 2025 | 6.80 | 6.92 | 6.70 | 6.86 | 6.86 | 2.66% | 10,571 |
| Dec 23, 2025 | 6.70 | 6.72 | 6.57 | 6.69 | 6.69 | -0.22% | 80,981 |
| Dec 22, 2025 | 6.75 | 6.90 | 6.69 | 6.70 | 6.70 | 4.20% | 14,917 |
| Dec 19, 2025 | 6.33 | 6.50 | 6.33 | 6.43 | 6.43 | 5.07% | 4,050 |
| Dec 18, 2025 | 6.38 | 6.41 | 6.12 | 6.12 | 6.12 | -4.02% | 35,731 |
| Dec 17, 2025 | 6.30 | 6.45 | 6.30 | 6.38 | 6.38 | 1.21% | 14,476 |
| Dec 16, 2025 | 6.24 | 6.48 | 6.21 | 6.30 | 6.30 | 0.96% | 15,553 |
| Dec 15, 2025 | 6.39 | 6.39 | 6.15 | 6.24 | 6.24 | 2.46% | 6,188 |
| Dec 12, 2025 | 6.22 | 6.47 | 6.09 | 6.09 | 6.09 | 2.06% | 20,313 |
| Dec 11, 2025 | 5.95 | 6.00 | 5.86 | 5.97 | 5.97 | 2.17% | 19,864 |
| Dec 10, 2025 | 5.90 | 5.93 | 5.79 | 5.84 | 5.84 | 0.02% | 7,277 |
| Dec 9, 2025 | 5.74 | 5.90 | 5.74 | 5.84 | 5.84 | 2.44% | 23,509 |
| Dec 8, 2025 | 5.75 | 5.77 | 5.52 | 5.70 | 5.70 | 1.15% | 3,545 |
| Dec 5, 2025 | 5.64 | 5.74 | 5.64 | 5.64 | 5.64 | 0.71% | 8,265 |
| Dec 4, 2025 | 5.35 | 5.71 | 5.35 | 5.60 | 5.60 | 0.18% | 30,999 |
| Dec 3, 2025 | 5.60 | 5.68 | 5.57 | 5.59 | 5.59 | 1.09% | 4,143 |
| Dec 2, 2025 | 5.55 | 5.55 | 5.31 | 5.53 | 5.53 | -2.39% | 16,381 |
| Dec 1, 2025 | 5.68 | 5.68 | 5.20 | 5.66 | 5.66 | 9.48% | 26,906 |