Hochschild Mining plc (HCHDF)
OTCMKTS · Delayed Price · Currency is USD
6.80
+0.34 (5.35%)
At close: Nov 9, 2026
HCHDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.79 | 6.80 | 6.69 | 6.80 | 6.80 | 5.35% | 34,003 |
| Nov 6, 2026 | 6.43 | 6.45 | 6.43 | 6.45 | 6.45 | 0.78% | 16,042 |
| Nov 5, 2026 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | 1.19% | 9,947 |
| Nov 4, 2026 | 6.11 | 6.37 | 6.11 | 6.33 | 6.33 | 9.16% | 52,685 |
| Nov 3, 2026 | 5.83 | 5.85 | 5.72 | 5.79 | 5.79 | -3.75% | 2,260 |
| Nov 2, 2026 | 5.82 | 6.16 | 5.82 | 6.02 | 6.02 | 3.61% | 10,550 |
| Oct 30, 2026 | 5.75 | 5.89 | 5.53 | 5.81 | 5.81 | -4.28% | 33,735 |
| Oct 29, 2026 | 5.93 | 6.07 | 5.70 | 6.07 | 6.07 | 1.18% | 17,217 |
| Oct 28, 2026 | 5.90 | 6.00 | 5.81 | 6.00 | 6.00 | 4.01% | 1,750 |
| Oct 27, 2026 | 5.99 | 6.06 | 5.59 | 5.77 | 5.77 | -0.56% | 9,392 |
| Oct 26, 2026 | 5.85 | 5.93 | 5.77 | 5.80 | 5.80 | -1.36% | 2,945 |
| Oct 23, 2026 | 5.86 | 5.88 | 5.74 | 5.88 | 5.88 | -4.23% | 8,698 |
| Oct 22, 2026 | 6.19 | 6.32 | 6.09 | 6.14 | 6.14 | -8.36% | 12,216 |
| Oct 21, 2026 | 6.71 | 6.71 | 6.65 | 6.70 | 6.70 | -2.90% | 1,005 |
| Oct 20, 2026 | 6.72 | 6.92 | 6.68 | 6.90 | 6.90 | 3.14% | 1,912 |
| Oct 19, 2026 | 6.88 | 6.88 | 6.69 | 6.69 | 6.69 | -0.59% | 2,276 |
| Oct 16, 2026 | 6.89 | 6.89 | 6.70 | 6.73 | 6.73 | 0.88% | 2,367 |
| Oct 15, 2026 | 6.53 | 6.67 | 6.53 | 6.67 | 6.67 | 3.11% | 850 |
| Oct 14, 2026 | 6.50 | 6.51 | 6.43 | 6.47 | 6.47 | -3.79% | 2,187 |
| Oct 13, 2026 | 6.55 | 6.73 | 6.55 | 6.73 | 6.73 | -3.52% | 460 |
| Oct 12, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.72% | 100 |
| Oct 9, 2026 | 7.00 | 7.00 | 6.88 | 6.92 | 6.92 | 1.02% | 6,738 |
| Oct 8, 2026 | 6.76 | 6.94 | 6.58 | 6.85 | 6.85 | -0.44% | 14,488 |
| Oct 7, 2026 | 6.57 | 6.88 | 6.57 | 6.88 | 6.88 | -0.29% | 4,200 |
| Oct 6, 2026 | 6.55 | 6.90 | 6.55 | 6.90 | 6.90 | 0.29% | 208 |
| Oct 5, 2026 | 6.97 | 7.10 | 6.80 | 6.88 | 6.88 | -3.10% | 7,040 |
| Oct 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.76% | 607 |
| Oct 1, 2026 | 7.31 | 7.32 | 6.90 | 6.98 | 6.98 | -0.68% | 4,076 |
| Sep 30, 2026 | 6.97 | 7.03 | 6.95 | 7.03 | 7.03 | 3.31% | 911 |
| Sep 29, 2026 | 7.20 | 7.20 | 6.64 | 6.80 | 6.80 | -4.23% | 6,309 |
| Sep 28, 2026 | 7.22 | 7.22 | 7.00 | 7.10 | 7.10 | -4.51% | 12,667 |
| Sep 25, 2026 | 7.57 | 7.57 | 7.44 | 7.44 | 7.44 | -1.16% | 1,300 |
| 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 |