Hochschild Mining plc (HCHDF)
OTCMKTS · Delayed Price · Currency is USD
7.95
-0.11 (-1.43%)
At close: Jun 2, 2026
HCHDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 8.40 | 8.67 | 8.29 | 8.50 | 8.50 | 4.81% | 15,370 |
| May 1, 2026 | 8.27 | 8.47 | 8.11 | 8.11 | 8.11 | -1.87% | 3,805 |
| Apr 30, 2026 | 7.95 | 8.26 | 7.95 | 8.26 | 8.26 | 0.78% | 1,092 |
| Apr 29, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.36% | 21,183 |
| Apr 28, 2026 | 7.93 | 8.09 | 7.93 | 8.09 | 8.09 | -4.66% | 4,649 |
| Apr 27, 2026 | 8.75 | 8.75 | 8.43 | 8.49 | 8.49 | -3.91% | 6,745 |
| Apr 24, 2026 | 8.65 | 8.83 | 8.65 | 8.83 | 8.83 | 3.64% | 929 |
| Apr 22, 2026 | 8.83 | 8.83 | 8.52 | 8.52 | 8.52 | -1.73% | 2,401 |
| Apr 21, 2026 | 9.14 | 9.14 | 8.67 | 8.67 | 8.67 | -7.57% | 5,390 |
| Apr 20, 2026 | 9.10 | 9.57 | 9.10 | 9.38 | 9.38 | 3.65% | 3,467 |
| Apr 17, 2026 | 8.90 | 9.33 | 8.90 | 9.05 | 9.05 | 2.84% | 1,507 |
| Apr 16, 2026 | 8.96 | 8.99 | 8.80 | 8.80 | 8.80 | -4.35% | 3,287 |
| Apr 15, 2026 | 9.30 | 9.32 | 9.11 | 9.20 | 9.20 | -0.54% | 526 |
| Apr 14, 2026 | 9.34 | 9.45 | 8.90 | 9.25 | 9.25 | 4.64% | 7,605 |
| Apr 13, 2026 | 8.45 | 8.84 | 8.45 | 8.84 | 8.84 | 6.51% | 8,179 |
| Apr 10, 2026 | 8.40 | 8.78 | 8.30 | 8.30 | 8.30 | 3.11% | 2,745 |
| Apr 9, 2026 | 8.79 | 8.79 | 8.05 | 8.05 | 8.05 | -4.17% | 4,339 |
| Apr 8, 2026 | 8.75 | 8.85 | 8.40 | 8.40 | 8.40 | 7.28% | 8,846 |
| Apr 7, 2026 | 7.80 | 8.14 | 7.80 | 7.83 | 7.83 | -1.69% | 10,529 |
| Apr 6, 2026 | 8.18 | 8.18 | 7.87 | 7.97 | 7.97 | -1.30% | 4,401 |
| Apr 2, 2026 | 7.94 | 8.41 | 7.94 | 8.07 | 8.07 | -1.59% | 1,635 |
| Apr 1, 2026 | 8.05 | 8.59 | 7.96 | 8.20 | 8.20 | 5.67% | 7,351 |
| Mar 31, 2026 | 7.62 | 7.76 | 7.62 | 7.76 | 7.76 | 8.53% | 1,237 |
| Mar 30, 2026 | 7.63 | 7.63 | 7.15 | 7.15 | 7.15 | 0.42% | 5,571 |
| Mar 27, 2026 | 7.00 | 7.55 | 7.00 | 7.12 | 7.12 | -5.32% | 39,536 |
| Mar 26, 2026 | 7.41 | 7.58 | 7.41 | 7.52 | 7.52 | -3.77% | 13,990 |
| Mar 25, 2026 | 7.79 | 8.00 | 7.64 | 7.82 | 7.82 | 3.78% | 3,900 |
| Mar 24, 2026 | 7.54 | 7.55 | 7.20 | 7.53 | 7.53 | -3.46% | 13,199 |
| Mar 23, 2026 | 7.43 | 7.80 | 7.43 | 7.80 | 7.80 | 11.43% | 16,310 |
| Mar 20, 2026 | 7.13 | 7.30 | 6.54 | 7.00 | 7.00 | -2.91% | 16,263 |