Hercules Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.63	0.63	0.62	0.62	0.62	-1.59%	100,550
May 22, 2025	0.62	0.67	0.62	0.63	0.63	1.61%	292,000
May 21, 2025	0.65	0.65	0.62	0.62	0.62	-3.13%	161,211
May 20, 2025	0.67	0.68	0.64	0.64	0.64	-5.88%	84,078
May 16, 2025	0.66	0.68	0.66	0.68	0.68	3.03%	114,510
May 15, 2025	0.68	0.68	0.64	0.66	0.66	-	84,844
May 14, 2025	0.67	0.67	0.65	0.66	0.66	-1.49%	117,750
May 13, 2025	0.67	0.69	0.67	0.67	0.67	-1.47%	107,542
May 12, 2025	0.69	0.69	0.68	0.68	0.68	-1.45%	145,870
May 9, 2025	0.71	0.71	0.67	0.69	0.69	-	98,590
May 8, 2025	0.66	0.69	0.66	0.69	0.69	6.15%	171,853
May 7, 2025	0.66	0.68	0.65	0.65	0.65	-4.41%	153,450
May 6, 2025	0.61	0.68	0.61	0.68	0.68	11.48%	356,832
May 5, 2025	0.62	0.62	0.60	0.61	0.61	3.39%	147,326
May 2, 2025	0.60	0.61	0.59	0.59	0.59	-4.84%	49,410
May 1, 2025	0.61	0.63	0.61	0.62	0.62	1.64%	148,800
Apr 30, 2025	0.59	0.62	0.58	0.61	0.61	7.96%	237,023
Apr 29, 2025	0.59	0.59	0.57	0.57	0.57	-5.83%	70,541
Apr 28, 2025	0.60	0.60	0.59	0.60	0.60	-	221,434
Apr 25, 2025	0.61	0.61	0.60	0.60	0.60	-3.23%	107,660
Apr 24, 2025	0.60	0.62	0.59	0.62	0.62	5.08%	210,933
Apr 23, 2025	0.59	0.60	0.58	0.59	0.59	-	148,056
Apr 22, 2025	0.57	0.59	0.57	0.59	0.59	1.72%	170,814
Apr 21, 2025	0.57	0.58	0.55	0.58	0.58	3.57%	343,845
Apr 17, 2025	0.56	0.58	0.56	0.56	0.56	-	180,906
Apr 16, 2025	0.55	0.58	0.55	0.56	0.56	-5.08%	341,600
Apr 15, 2025	0.56	0.60	0.56	0.59	0.59	3.51%	594,219
Apr 14, 2025	0.54	0.57	0.53	0.57	0.57	7.55%	162,304
Apr 11, 2025	0.55	0.55	0.53	0.53	0.53	-	188,481
Apr 10, 2025	0.57	0.58	0.52	0.53	0.53	-10.17%	837,059
Apr 9, 2025	0.51	0.59	0.51	0.59	0.59	11.32%	524,239
Apr 8, 2025	0.54	0.56	0.51	0.53	0.53	-	376,404
Apr 7, 2025	0.49	0.56	0.49	0.53	0.53	3.92%	687,239
Apr 4, 2025	0.54	0.56	0.50	0.51	0.51	-8.93%	543,944
Apr 3, 2025	0.57	0.57	0.55	0.56	0.56	-5.08%	161,883
Apr 2, 2025	0.57	0.60	0.57	0.59	0.59	3.51%	85,141
Apr 1, 2025	0.60	0.60	0.57	0.57	0.57	-4.20%	165,959
Mar 31, 2025	0.61	0.63	0.59	0.60	0.60	-3.25%	353,060
Mar 28, 2025	0.64	0.65	0.61	0.62	0.62	-3.91%	277,542
Mar 27, 2025	0.67	0.68	0.63	0.64	0.64	-4.48%	326,691
Mar 26, 2025	0.71	0.71	0.66	0.67	0.67	-2.90%	359,013
Mar 25, 2025	0.71	0.71	0.68	0.69	0.69	-1.43%	92,011
Mar 24, 2025	0.73	0.73	0.70	0.70	0.70	0.72%	95,449
Mar 21, 2025	0.69	0.70	0.67	0.70	0.70	-3.47%	136,950
Mar 20, 2025	0.73	0.73	0.69	0.72	0.72	-	227,128
Mar 19, 2025	0.73	0.73	0.71	0.72	0.72	-	89,300
Mar 18, 2025	0.77	0.78	0.72	0.72	0.72	-6.49%	285,754
Mar 17, 2025	0.75	0.77	0.74	0.77	0.77	2.67%	485,174
Mar 14, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	194,911
Mar 13, 2025	0.74	0.76	0.72	0.76	0.76	2.70%	357,818