Hercules Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.81	0.82	0.79	0.80	0.80	1.27%	278,052
Feb 26, 2026	0.79	0.79	0.76	0.79	0.79	-	315,170
Feb 25, 2026	0.80	0.84	0.77	0.79	0.79	-1.25%	591,909
Feb 24, 2026	0.78	0.80	0.75	0.80	0.80	2.56%	394,618
Feb 23, 2026	0.75	0.79	0.73	0.78	0.78	5.41%	607,268
Feb 20, 2026	0.70	0.74	0.70	0.74	0.74	2.78%	216,775
Feb 19, 2026	0.72	0.72	0.68	0.72	0.72	2.86%	248,913
Feb 18, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	199,314
Feb 17, 2026	0.70	0.70	0.65	0.69	0.69	-0.72%	542,953
Feb 13, 2026	0.72	0.73	0.69	0.70	0.70	-2.11%	611,544
Feb 12, 2026	0.77	0.77	0.71	0.71	0.71	-5.33%	222,519
Feb 11, 2026	0.75	0.76	0.73	0.75	0.75	-	291,534
Feb 10, 2026	0.76	0.77	0.75	0.75	0.75	-3.85%	71,586
Feb 9, 2026	0.80	0.80	0.77	0.78	0.78	-	196,502
Feb 6, 2026	0.73	0.80	0.73	0.78	0.78	7.59%	838,581
Feb 5, 2026	0.78	0.78	0.71	0.73	0.73	-10.49%	533,734
Feb 4, 2026	0.80	0.82	0.75	0.81	0.81	8.00%	1,528,718
Feb 3, 2026	0.71	0.75	0.69	0.75	0.75	7.14%	498,487
Feb 2, 2026	0.71	0.73	0.67	0.70	0.70	-	490,627
Jan 30, 2026	0.73	0.74	0.67	0.70	0.70	-7.89%	597,570
Jan 29, 2026	0.83	0.86	0.75	0.76	0.76	-5.59%	1,378,529
Jan 28, 2026	0.79	0.82	0.78	0.81	0.81	3.21%	585,802
Jan 27, 2026	0.80	0.80	0.77	0.78	0.78	-3.11%	668,395
Jan 26, 2026	0.80	0.86	0.78	0.81	0.81	0.63%	2,077,138
Jan 23, 2026	0.80	0.82	0.79	0.80	0.80	-	1,007,773
Jan 22, 2026	0.77	0.81	0.77	0.80	0.80	4.58%	304,109
Jan 21, 2026	0.77	0.81	0.77	0.77	0.77	-	621,517
Jan 20, 2026	0.80	0.80	0.76	0.77	0.77	-4.38%	635,025
Jan 19, 2026	0.78	0.82	0.78	0.80	0.80	1.27%	395,907
Jan 16, 2026	0.81	0.81	0.77	0.79	0.79	-3.07%	180,603
Jan 15, 2026	0.81	0.82	0.79	0.82	0.82	-	560,696
Jan 14, 2026	0.81	0.82	0.79	0.82	0.82	1.24%	253,864
Jan 13, 2026	0.79	0.82	0.77	0.81	0.81	0.63%	474,619
Jan 12, 2026	0.82	0.83	0.79	0.80	0.80	1.27%	764,298
Jan 9, 2026	0.78	0.81	0.77	0.79	0.79	1.94%	168,565
Jan 8, 2026	0.78	0.82	0.75	0.78	0.78	-0.64%	360,898
Jan 7, 2026	0.82	0.83	0.77	0.78	0.78	-7.14%	437,619
Jan 6, 2026	0.78	0.88	0.75	0.84	0.84	11.26%	1,146,067
Jan 5, 2026	0.75	0.79	0.75	0.76	0.76	2.03%	503,314
Jan 2, 2026	0.74	0.78	0.73	0.74	0.74	-	526,758
Dec 31, 2025	0.71	0.74	0.70	0.74	0.74	2.78%	200,790
Dec 30, 2025	0.71	0.75	0.70	0.72	0.72	2.86%	520,916
Dec 29, 2025	0.75	0.75	0.69	0.70	0.70	-4.11%	354,426
Dec 24, 2025	0.71	0.73	0.69	0.73	0.73	4.29%	206,254
Dec 23, 2025	0.69	0.70	0.67	0.70	0.70	4.48%	522,617
Dec 22, 2025	0.70	0.74	0.66	0.67	0.67	3.08%	1,243,475
Dec 19, 2025	0.69	0.70	0.63	0.65	0.65	-5.80%	642,361
Dec 18, 2025	0.61	0.69	0.61	0.69	0.69	15.00%	576,259
Dec 17, 2025	0.61	0.61	0.60	0.60	0.60	-3.23%	171,000
Dec 16, 2025	0.63	0.63	0.61	0.62	0.62	-1.59%	204,959