Hochschild Mining plc (HCHDF)
OTCMKTS · Delayed Price · Currency is USD
8.85
+0.28 (3.27%)
Sep 2, 2026, 10:17 AM EST
HCHDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | - | 3.27% | - |
| Sep 1, 2026 | 8.25 | 8.65 | 8.25 | 8.57 | 8.57 | -5.51% | 3,258 |
| Aug 31, 2026 | 9.30 | 9.30 | 9.07 | 9.07 | 9.07 | -0.17% | 1,022 |
| Aug 28, 2026 | 8.91 | 9.09 | 8.91 | 9.09 | 9.09 | 0.61% | 6,712 |
| Aug 27, 2026 | 8.91 | 9.24 | 8.88 | 9.03 | 9.03 | 0.98% | 15,248 |
| Aug 26, 2026 | 9.10 | 9.20 | 8.91 | 8.94 | 8.94 | 4.41% | 6,700 |
| Aug 25, 2026 | 8.47 | 8.57 | 8.47 | 8.57 | 8.57 | -0.61% | 2,380 |
| Aug 24, 2026 | 8.93 | 8.95 | 8.52 | 8.62 | 8.62 | -3.71% | 19,768 |
| Aug 21, 2026 | 8.63 | 9.03 | 8.60 | 8.95 | 8.95 | 8.75% | 16,880 |
| Aug 20, 2026 | 7.90 | 8.23 | 7.90 | 8.23 | 8.23 | 11.07% | 16,019 |
| Aug 19, 2026 | 7.39 | 7.67 | 7.39 | 7.41 | 7.41 | 5.86% | 3,248 |
| Aug 18, 2026 | 7.12 | 7.12 | 7.00 | 7.00 | 7.00 | -3.35% | 1,475 |
| Aug 17, 2026 | 7.12 | 7.24 | 7.12 | 7.24 | 7.24 | 2.97% | 2,288 |
| Aug 14, 2026 | 6.89 | 7.16 | 6.89 | 7.03 | 7.03 | 3.30% | 4,448 |
| Aug 13, 2026 | 6.77 | 6.95 | 6.73 | 6.81 | 6.81 | -4.10% | 5,133 |
| Aug 12, 2026 | 7.16 | 7.19 | 7.10 | 7.10 | 7.10 | 4.57% | 5,030 |
| Aug 11, 2026 | 7.07 | 7.07 | 6.79 | 6.79 | 6.79 | -1.88% | 1,464 |
| Aug 10, 2026 | 6.96 | 7.03 | 6.72 | 6.92 | 6.92 | -0.56% | 7,759 |
| Aug 7, 2026 | 6.90 | 7.20 | 6.73 | 6.96 | 6.96 | 5.12% | 10,377 |
| Aug 6, 2026 | 6.51 | 6.62 | 6.51 | 6.62 | 6.62 | 5.16% | 700 |
| Aug 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.18% | 385 |
| Aug 4, 2026 | 6.22 | 6.22 | 5.73 | 5.99 | 5.99 | 1.61% | 1,748 |
| Aug 3, 2026 | 5.94 | 5.94 | 5.80 | 5.89 | 5.89 | 2.17% | 1,294 |
| Jul 31, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.95% | 200 |
| Jul 30, 2026 | 5.86 | 5.94 | 5.86 | 5.94 | 5.94 | 1.37% | 5,493 |
| Jul 29, 2026 | 5.86 | 5.86 | 5.70 | 5.86 | 5.86 | -2.33% | 13,010 |
| Jul 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.78% | 500 |
| Jul 27, 2026 | 5.61 | 5.90 | 5.61 | 5.90 | 5.90 | 0.76% | 360 |
| Jul 24, 2026 | 5.55 | 5.85 | 5.55 | 5.85 | 5.85 | 3.55% | 721 |
| Jul 23, 2026 | 5.66 | 5.87 | 5.65 | 5.65 | 5.65 | -5.83% | 5,279 |
| Jul 22, 2026 | 6.14 | 6.14 | 6.00 | 6.00 | 6.00 | 3.99% | 879 |
| Jul 21, 2026 | 5.82 | 5.85 | 5.62 | 5.77 | 5.77 | 1.94% | 9,045 |
| Jul 20, 2026 | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | -1.22% | 268 |
| Jul 17, 2026 | 5.66 | 5.74 | 5.66 | 5.73 | 5.73 | -0.69% | 23,608 |
| Jul 16, 2026 | 5.90 | 5.90 | 5.69 | 5.77 | 5.77 | -6.18% | 2,444 |
| Jul 15, 2026 | 6.10 | 6.24 | 5.93 | 6.15 | 6.15 | -1.87% | 4,088 |
| Jul 14, 2026 | 6.20 | 6.28 | 6.20 | 6.27 | 6.27 | 6.23% | 2,239 |
| Jul 13, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -3.83% | 1,410 |
| Jul 10, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.24% | 100 |
| Jul 9, 2026 | 6.13 | 6.20 | 6.13 | 6.15 | 6.15 | 3.71% | 6,360 |
| Jul 8, 2026 | 6.10 | 6.10 | 5.93 | 5.93 | 5.93 | -8.35% | 2,080 |
| Jul 7, 2026 | 6.39 | 6.47 | 6.39 | 6.47 | 6.47 | -1.30% | 1,603 |
| Jul 6, 2026 | 6.50 | 6.56 | 6.50 | 6.56 | 6.56 | 3.23% | 3,189 |
| Jul 2, 2026 | 6.39 | 6.39 | 6.35 | 6.35 | 6.35 | 4.79% | 1,105 |
| Jul 1, 2026 | 6.17 | 6.17 | 6.06 | 6.06 | 6.06 | -2.42% | 3,230 |
| Jun 30, 2026 | 6.38 | 6.38 | 6.09 | 6.21 | 6.21 | -2.66% | 11,216 |
| Jun 29, 2026 | 6.25 | 6.38 | 6.23 | 6.38 | 6.38 | 2.08% | 3,675 |
| Jun 25, 2026 | 5.90 | 6.25 | 5.90 | 6.25 | 6.25 | 0.16% | 6,465 |
| Jun 24, 2026 | 6.23 | 6.52 | 6.21 | 6.24 | 6.24 | -9.57% | 34,066 |
| Jun 23, 2026 | 6.88 | 7.01 | 6.40 | 6.90 | 6.90 | -5.99% | 33,513 |