Hochschild Mining plc (HCHDF)
OTCMKTS · Delayed Price · Currency is USD
5.73
-0.04 (-0.69%)
At close: Jul 17, 2026
HCHDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 7.18 | 7.34 | 7.18 | 7.34 | 7.34 | -4.30% | 5,315 |
| Jun 18, 2026 | 8.05 | 8.05 | 7.36 | 7.67 | 7.67 | -7.14% | 4,864 |
| Jun 17, 2026 | 8.35 | 8.35 | 8.26 | 8.26 | 8.26 | -1.16% | 838 |
| Jun 16, 2026 | 7.73 | 8.36 | 7.73 | 8.36 | 8.36 | 4.33% | 4,680 |
| Jun 15, 2026 | 7.90 | 8.06 | 7.90 | 8.01 | 8.01 | 15.00% | 13,030 |
| Jun 12, 2026 | 6.78 | 6.98 | 6.78 | 6.97 | 6.97 | 3.80% | 3,292 |
| Jun 11, 2026 | 6.70 | 6.71 | 6.65 | 6.71 | 6.71 | -0.96% | 3,833 |
| Jun 10, 2026 | 6.50 | 6.86 | 6.50 | 6.78 | 6.78 | -2.49% | 2,468 |
| Jun 9, 2026 | 7.10 | 7.13 | 6.95 | 6.95 | 6.95 | -2.49% | 14,209 |
| Jun 8, 2026 | 7.20 | 7.31 | 7.01 | 7.13 | 7.13 | -2.66% | 1,668 |
| Jun 5, 2026 | 7.35 | 7.35 | 7.30 | 7.32 | 7.32 | -6.13% | 11,625 |
| Jun 4, 2026 | 7.64 | 7.80 | 7.64 | 7.80 | 7.80 | 1.90% | 3,685 |
| Jun 3, 2026 | 7.85 | 7.94 | 7.58 | 7.65 | 7.65 | -3.74% | 7,264 |
| Jun 2, 2026 | 7.98 | 7.98 | 7.81 | 7.95 | 7.95 | -1.43% | 2,206 |
| Jun 1, 2026 | 8.15 | 8.15 | 7.90 | 8.07 | 8.07 | -0.46% | 14,508 |
| May 29, 2026 | 8.00 | 8.19 | 8.00 | 8.10 | 8.10 | 2.56% | 2,994 |
| May 28, 2026 | 7.66 | 7.99 | 7.66 | 7.90 | 7.90 | -0.63% | 9,576 |
| May 27, 2026 | 7.96 | 8.23 | 7.80 | 7.95 | 7.95 | 1.53% | 5,233 |
| May 26, 2026 | 7.99 | 7.99 | 7.83 | 7.83 | 7.83 | 0.48% | 2,733 |
| May 22, 2026 | 7.40 | 7.79 | 7.40 | 7.79 | 7.79 | -0.67% | 11,785 |
| May 21, 2026 | 7.75 | 7.98 | 7.75 | 7.85 | 7.85 | -0.76% | 10,696 |
| May 20, 2026 | 7.73 | 8.03 | 7.73 | 7.91 | 7.91 | 0.51% | 12,020 |
| May 19, 2026 | 7.84 | 7.98 | 7.78 | 7.87 | 7.87 | 0.06% | 6,986 |
| May 18, 2026 | 8.32 | 8.46 | 7.86 | 7.86 | 7.86 | -4.55% | 7,685 |
| May 15, 2026 | 7.93 | 8.37 | 7.82 | 8.24 | 8.24 | -8.90% | 7,614 |
| May 14, 2026 | 9.00 | 9.11 | 8.80 | 9.04 | 9.04 | -1.95% | 1,399 |
| May 13, 2026 | 9.13 | 9.22 | 9.12 | 9.22 | 9.22 | 0.77% | 2,570 |
| May 12, 2026 | 9.20 | 9.39 | 9.10 | 9.15 | 9.15 | -1.61% | 9,612 |
| May 11, 2026 | 9.23 | 9.30 | 9.11 | 9.30 | 9.30 | 4.73% | 1,494 |
| May 8, 2026 | 9.00 | 9.11 | 8.84 | 8.88 | 8.88 | -2.42% | 4,064 |
| May 7, 2026 | 9.00 | 9.10 | 8.77 | 9.10 | 9.10 | 3.29% | 9,645 |
| May 6, 2026 | 8.54 | 8.84 | 8.50 | 8.81 | 8.81 | 10.40% | 11,281 |
| May 5, 2026 | 8.11 | 8.30 | 7.95 | 7.98 | 7.98 | -6.12% | 17,241 |