Hochschild Mining plc (HCHDF)
OTCMKTS · Delayed Price · Currency is USD
7.44
-0.09 (-1.16%)
Sep 25, 2026, 1:19 PM EST
HCHDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.69 | 7.69 | 7.45 | 7.52 | 7.52 | -3.25% | 2,086 |
| Sep 23, 2026 | 7.76 | 7.78 | 7.70 | 7.78 | 7.78 | -4.48% | 2,230 |
| Sep 22, 2026 | 7.98 | 8.25 | 7.98 | 8.14 | 8.14 | - | 830 |
| Sep 21, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.39% | 799 |
| Sep 18, 2026 | 7.65 | 7.95 | 7.65 | 7.95 | 7.95 | 0.25% | 500 |
| Sep 17, 2026 | 8.08 | 8.08 | 7.93 | 7.93 | 7.93 | 2.85% | 1,045 |
| Sep 16, 2026 | 7.91 | 7.91 | 7.71 | 7.71 | 7.71 | -1.28% | 285 |
| Sep 15, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.64% | 130 |
| Sep 14, 2026 | 8.04 | 8.14 | 7.67 | 7.94 | 7.94 | -4.09% | 1,310 |
| Sep 11, 2026 | 8.52 | 8.52 | 8.20 | 8.28 | 8.28 | 0.28% | 2,739 |
| Sep 10, 2026 | 8.51 | 8.51 | 8.26 | 8.26 | 8.26 | -7.35% | 1,117 |
| Sep 9, 2026 | 8.90 | 9.06 | 8.69 | 8.91 | 8.91 | -1.11% | 1,070 |
| Sep 8, 2026 | 8.87 | 9.05 | 8.69 | 9.01 | 9.01 | -2.59% | 1,662 |
| Sep 3, 2026 | 9.24 | 9.25 | 8.62 | 9.25 | 9.25 | 6.99% | 1,421 |
| Sep 2, 2026 | 8.85 | 8.90 | 8.69 | 8.69 | 8.65 | 1.35% | 2,163 |
| Sep 1, 2026 | 8.25 | 8.65 | 8.25 | 8.57 | 8.53 | -5.51% | 3,258 |
| Aug 31, 2026 | 9.30 | 9.30 | 9.07 | 9.07 | 9.03 | -0.17% | 1,022 |
| Aug 28, 2026 | 8.91 | 9.09 | 8.91 | 9.09 | 9.04 | 0.61% | 6,712 |
| Aug 27, 2026 | 8.91 | 9.24 | 8.88 | 9.03 | 8.99 | 0.98% | 15,248 |
| Aug 26, 2026 | 9.10 | 9.20 | 8.91 | 8.94 | 8.90 | 4.41% | 6,700 |
| Aug 25, 2026 | 8.47 | 8.57 | 8.47 | 8.57 | 8.53 | -0.61% | 2,380 |
| Aug 24, 2026 | 8.93 | 8.95 | 8.52 | 8.62 | 8.58 | -3.71% | 19,768 |
| Aug 21, 2026 | 8.63 | 9.03 | 8.60 | 8.95 | 8.91 | 8.75% | 16,880 |
| Aug 20, 2026 | 7.90 | 8.23 | 7.90 | 8.23 | 8.19 | 11.07% | 16,019 |
| Aug 19, 2026 | 7.39 | 7.67 | 7.39 | 7.41 | 7.38 | 5.86% | 3,248 |
| Aug 18, 2026 | 7.12 | 7.12 | 7.00 | 7.00 | 6.97 | -3.35% | 1,475 |
| Aug 17, 2026 | 7.12 | 7.24 | 7.12 | 7.24 | 7.21 | 2.97% | 2,288 |
| Aug 14, 2026 | 6.89 | 7.16 | 6.89 | 7.03 | 7.00 | 3.30% | 4,448 |
| Aug 13, 2026 | 6.77 | 6.95 | 6.73 | 6.81 | 6.78 | -4.10% | 5,133 |
| Aug 12, 2026 | 7.16 | 7.19 | 7.10 | 7.10 | 7.07 | 4.57% | 5,030 |
| Aug 11, 2026 | 7.07 | 7.07 | 6.79 | 6.79 | 6.76 | -1.88% | 1,464 |
| Aug 10, 2026 | 6.96 | 7.03 | 6.72 | 6.92 | 6.89 | -0.56% | 7,759 |
| Aug 7, 2026 | 6.90 | 7.20 | 6.73 | 6.96 | 6.93 | 5.12% | 10,377 |
| Aug 6, 2026 | 6.51 | 6.62 | 6.51 | 6.62 | 6.59 | 5.16% | 700 |
| Aug 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | 5.18% | 385 |
| Aug 4, 2026 | 6.22 | 6.22 | 5.73 | 5.99 | 5.96 | 1.61% | 1,748 |
| Aug 3, 2026 | 5.94 | 5.94 | 5.80 | 5.89 | 5.86 | 2.17% | 1,294 |
| Jul 31, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | -2.95% | 200 |
| Jul 30, 2026 | 5.86 | 5.94 | 5.86 | 5.94 | 5.91 | 1.37% | 5,493 |
| Jul 29, 2026 | 5.86 | 5.86 | 5.70 | 5.86 | 5.83 | -2.33% | 13,010 |
| Jul 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 1.78% | 500 |
| Jul 27, 2026 | 5.61 | 5.90 | 5.61 | 5.90 | 5.87 | 0.76% | 360 |
| Jul 24, 2026 | 5.55 | 5.85 | 5.55 | 5.85 | 5.82 | 3.55% | 721 |
| Jul 23, 2026 | 5.66 | 5.87 | 5.65 | 5.65 | 5.62 | -5.83% | 5,279 |
| Jul 22, 2026 | 6.14 | 6.14 | 6.00 | 6.00 | 5.97 | 3.99% | 879 |
| Jul 21, 2026 | 5.82 | 5.85 | 5.62 | 5.77 | 5.74 | 1.94% | 9,045 |
| Jul 20, 2026 | 5.74 | 5.74 | 5.66 | 5.66 | 5.63 | -1.22% | 268 |
| Jul 17, 2026 | 5.66 | 5.74 | 5.66 | 5.73 | 5.70 | -0.69% | 23,608 |
| Jul 16, 2026 | 5.90 | 5.90 | 5.69 | 5.77 | 5.74 | -6.18% | 2,444 |
| Jul 15, 2026 | 6.10 | 6.24 | 5.93 | 6.15 | 6.12 | -1.87% | 4,088 |