Hochschild Mining plc (HCHDF)
OTCMKTS · Delayed Price · Currency is USD
4.795
-0.038 (-0.78%)
Oct 23, 2025, 2:26 PM EDT
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.50 | 4.89 | 4.50 | 4.83 | - | 0.69% | 1,400 |
| Oct 21, 2025 | 5.04 | 5.14 | 4.73 | 4.80 | 4.80 | -15.49% | 32,031 |
| Oct 20, 2025 | 5.71 | 5.81 | 5.40 | 5.68 | 5.68 | -0.61% | 8,722 |
| Oct 17, 2025 | 5.98 | 5.98 | 5.50 | 5.72 | 5.72 | -3.79% | 23,675 |
| Oct 16, 2025 | 5.90 | 5.97 | 5.79 | 5.94 | 5.94 | 5.69% | 23,780 |
| Oct 15, 2025 | 5.63 | 5.69 | 5.31 | 5.62 | 5.62 | 1.48% | 11,443 |
| Oct 14, 2025 | 5.30 | 5.64 | 5.30 | 5.54 | 5.54 | 6.71% | 68,834 |
| Oct 13, 2025 | 4.95 | 5.26 | 4.95 | 5.19 | 5.19 | 9.03% | 14,820 |
| Oct 10, 2025 | 4.60 | 4.88 | 4.50 | 4.76 | 4.76 | 0.42% | 124,378 |
| Oct 9, 2025 | 5.10 | 5.10 | 4.74 | 4.74 | 4.74 | -5.95% | 29,421 |
| Oct 8, 2025 | 5.17 | 5.17 | 4.85 | 5.04 | 5.04 | -1.37% | 17,861 |
| Oct 7, 2025 | 5.10 | 5.22 | 5.06 | 5.11 | 5.11 | 0.39% | 13,682 |
| Oct 6, 2025 | 4.96 | 5.32 | 4.95 | 5.09 | 5.09 | 1.39% | 31,359 |
| Oct 3, 2025 | 4.85 | 5.11 | 4.85 | 5.02 | 5.02 | 1.62% | 118,140 |
| Oct 2, 2025 | 5.00 | 5.05 | 4.82 | 4.94 | 4.94 | -2.37% | 146,288 |
| Oct 1, 2025 | 4.91 | 5.06 | 4.90 | 5.06 | 5.06 | 5.42% | 31,074 |
| Sep 30, 2025 | 4.90 | 4.91 | 4.77 | 4.80 | 4.80 | -0.08% | 11,597 |
| Sep 29, 2025 | 4.68 | 4.90 | 4.68 | 4.80 | 4.80 | 4.43% | 41,969 |
| Sep 26, 2025 | 4.50 | 4.68 | 4.44 | 4.60 | 4.60 | 2.36% | 36,128 |
| Sep 25, 2025 | 4.60 | 4.63 | 4.47 | 4.49 | 4.49 | -2.09% | 22,058 |
| Sep 24, 2025 | 4.81 | 4.81 | 4.53 | 4.59 | 4.59 | -2.44% | 12,350 |
| Sep 23, 2025 | 4.83 | 4.83 | 4.60 | 4.71 | 4.71 | 2.55% | 33,021 |
| Sep 22, 2025 | 4.71 | 4.71 | 4.40 | 4.59 | 4.59 | 9.89% | 28,358 |
| Sep 19, 2025 | 4.13 | 4.22 | 4.13 | 4.18 | 4.18 | 1.09% | 7,189 |
| Sep 18, 2025 | 4.16 | 4.16 | 3.99 | 4.13 | 4.13 | -4.18% | 32,953 |
| Sep 17, 2025 | 4.28 | 4.39 | 4.24 | 4.31 | 4.31 | -1.82% | 10,185 |
| Sep 16, 2025 | 4.30 | 4.56 | 4.30 | 4.39 | 4.39 | -2.44% | 15,865 |
| Sep 15, 2025 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | 1.35% | 20,366 |
| Sep 12, 2025 | 4.51 | 4.57 | 4.42 | 4.44 | 4.44 | -1.55% | 14,613 |
| Sep 11, 2025 | 4.52 | 4.55 | 4.51 | 4.51 | 4.51 | -0.13% | 15,683 |
| Sep 10, 2025 | 4.52 | 4.56 | 4.46 | 4.52 | 4.52 | 1.03% | 15,907 |
| Sep 9, 2025 | 4.73 | 4.73 | 4.39 | 4.47 | 4.47 | -4.79% | 59,575 |
| Sep 8, 2025 | 4.51 | 4.72 | 4.50 | 4.70 | 4.70 | 5.98% | 231,211 |
| Sep 5, 2025 | 4.11 | 4.47 | 4.11 | 4.43 | 4.43 | 1.37% | 53,800 |
| Sep 4, 2025 | 4.44 | 4.46 | 4.15 | 4.37 | 4.36 | -2.46% | 12,286 |
| Sep 3, 2025 | 4.20 | 4.64 | 4.20 | 4.48 | 4.47 | 8.03% | 66,096 |
| Sep 2, 2025 | 4.04 | 4.15 | 4.04 | 4.15 | 4.14 | 7.44% | 102,426 |
| Aug 29, 2025 | 3.70 | 3.89 | 3.61 | 3.86 | 3.85 | 4.04% | 22,204 |
| Aug 28, 2025 | 3.68 | 3.83 | 3.68 | 3.71 | 3.70 | -2.37% | 26,584 |
| Aug 27, 2025 | 3.68 | 3.80 | 3.45 | 3.80 | 3.79 | -9.52% | 57,727 |
| Aug 26, 2025 | 4.04 | 4.20 | 4.04 | 4.20 | 4.19 | 2.19% | 73,281 |
| Aug 25, 2025 | 4.12 | 4.17 | 4.11 | 4.11 | 4.10 | 1.48% | 9,918 |
| Aug 22, 2025 | 4.04 | 4.13 | 4.02 | 4.05 | 4.04 | -0.49% | 10,507 |
| Aug 21, 2025 | 4.16 | 4.16 | 3.96 | 4.07 | 4.06 | 3.56% | 3,710 |
| Aug 20, 2025 | 3.93 | 3.93 | 3.92 | 3.93 | 3.92 | 0.77% | 3,452 |
| Aug 19, 2025 | 4.00 | 4.01 | 3.90 | 3.90 | 3.89 | -4.18% | 12,844 |
| Aug 18, 2025 | 3.85 | 4.10 | 3.85 | 4.07 | 4.06 | -0.25% | 5,325 |
| Aug 15, 2025 | 4.01 | 4.15 | 4.01 | 4.08 | 4.07 | - | 13,588 |
| Aug 14, 2025 | 4.10 | 4.11 | 4.00 | 4.08 | 4.07 | -0.97% | 12,411 |
| Aug 13, 2025 | 4.17 | 4.17 | 4.04 | 4.12 | 4.11 | 1.03% | 7,702 |