Hercules Metals Corp. (TSXV:BIG)
0.6050
-0.0050 (-0.82%)
Oct 24, 2025, 1:55 PM EDT
Hercules Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | 0.83% | 379,778 |
| Oct 22, 2025 | 0.62 | 0.63 | 0.58 | 0.61 | 0.61 | -0.82% | 412,043 |
| Oct 21, 2025 | 0.62 | 0.63 | 0.58 | 0.61 | 0.61 | -4.69% | 485,166 |
| Oct 20, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -3.03% | 859,364 |
| Oct 17, 2025 | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | -2.94% | 382,890 |
| Oct 16, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -1.45% | 339,721 |
| Oct 15, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 715,375 |
| Oct 14, 2025 | 0.71 | 0.72 | 0.68 | 0.68 | 0.68 | -4.23% | 685,467 |
| Oct 10, 2025 | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | -1.39% | 544,389 |
| Oct 9, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -4.00% | 780,915 |
| Oct 8, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 1.35% | 621,317 |
| Oct 7, 2025 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | -1.33% | 468,371 |
| Oct 6, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -2.60% | 750,214 |
| Oct 3, 2025 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | 1.32% | 123,304 |
| Oct 2, 2025 | 0.80 | 0.80 | 0.74 | 0.76 | 0.76 | -5.00% | 513,666 |
| Oct 1, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -1.23% | 338,353 |
| Sep 30, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -2.41% | 356,831 |
| Sep 29, 2025 | 0.88 | 0.89 | 0.83 | 0.83 | 0.83 | -4.60% | 513,556 |
| Sep 26, 2025 | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | 3.57% | 338,524 |
| Sep 25, 2025 | 0.80 | 0.87 | 0.79 | 0.84 | 0.84 | 5.00% | 1,030,556 |
| Sep 24, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | 1.27% | 307,642 |
| Sep 23, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | 1.28% | 604,336 |
| Sep 22, 2025 | 0.79 | 0.84 | 0.78 | 0.78 | 0.78 | -2.50% | 410,863 |
| Sep 19, 2025 | 0.78 | 0.82 | 0.77 | 0.80 | 0.80 | 2.56% | 423,719 |
| Sep 18, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -3.70% | 363,568 |
| Sep 17, 2025 | 0.78 | 0.85 | 0.78 | 0.81 | 0.81 | 8.00% | 1,472,270 |
| Sep 16, 2025 | 0.75 | 0.76 | 0.72 | 0.75 | 0.75 | - | 377,574 |
| Sep 15, 2025 | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | 2.04% | 330,814 |
| Sep 12, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -0.68% | 214,524 |
| Sep 11, 2025 | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | 2.78% | 191,992 |
| Sep 10, 2025 | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | -1.37% | 325,492 |
| Sep 9, 2025 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -6.41% | 473,761 |
| Sep 8, 2025 | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | -1.27% | 456,331 |
| Sep 5, 2025 | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | 2.60% | 270,800 |
| Sep 4, 2025 | 0.79 | 0.80 | 0.77 | 0.77 | 0.77 | -5.52% | 219,142 |
| Sep 3, 2025 | 0.82 | 0.83 | 0.78 | 0.82 | 0.82 | -1.81% | 683,442 |
| Sep 2, 2025 | 0.83 | 0.88 | 0.83 | 0.83 | 0.83 | - | 492,821 |
| Aug 29, 2025 | 0.81 | 0.84 | 0.79 | 0.83 | 0.83 | 2.47% | 325,072 |
| Aug 28, 2025 | 0.75 | 0.83 | 0.75 | 0.81 | 0.81 | 9.46% | 683,255 |
| Aug 27, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 2.78% | 187,056 |
| Aug 26, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -4.00% | 768,586 |
| Aug 25, 2025 | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | - | 204,105 |
| Aug 22, 2025 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | -2.60% | 193,800 |
| Aug 21, 2025 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | 8.45% | 468,842 |
| Aug 20, 2025 | 0.73 | 0.75 | 0.70 | 0.71 | 0.71 | -2.74% | 604,613 |
| Aug 19, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -1.35% | 279,079 |
| Aug 18, 2025 | 0.73 | 0.77 | 0.73 | 0.74 | 0.74 | 1.37% | 566,250 |
| Aug 15, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | 1.39% | 154,326 |
| Aug 14, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -1.37% | 262,946 |
| Aug 13, 2025 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -2.67% | 131,693 |