Hercules Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.59	0.63	0.59	0.63	0.63	7.76%	199,455
Nov 27, 2025	0.59	0.59	0.57	0.58	0.58	-0.85%	39,905
Nov 26, 2025	0.57	0.59	0.56	0.59	0.59	5.41%	255,467
Nov 25, 2025	0.59	0.59	0.56	0.56	0.56	-4.31%	351,849
Nov 24, 2025	0.53	0.58	0.53	0.58	0.58	9.43%	456,735
Nov 21, 2025	0.54	0.54	0.52	0.53	0.53	-	137,804
Nov 20, 2025	0.56	0.57	0.52	0.53	0.53	-5.36%	169,232
Nov 19, 2025	0.56	0.56	0.54	0.56	0.56	3.70%	217,124
Nov 18, 2025	0.56	0.56	0.53	0.54	0.54	-	184,831
Nov 17, 2025	0.58	0.58	0.54	0.54	0.54	-5.26%	339,308
Nov 14, 2025	0.56	0.58	0.55	0.57	0.57	1.79%	59,438
Nov 13, 2025	0.62	0.62	0.56	0.56	0.56	-6.67%	278,210
Nov 12, 2025	0.58	0.61	0.57	0.60	0.60	2.56%	319,497
Nov 11, 2025	0.60	0.61	0.58	0.59	0.59	-0.85%	103,154
Nov 10, 2025	0.57	0.60	0.57	0.59	0.59	3.51%	459,460
Nov 7, 2025	0.56	0.58	0.54	0.57	0.57	1.79%	111,554
Nov 6, 2025	0.58	0.58	0.54	0.56	0.56	-	653,757
Nov 5, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	155,256
Nov 4, 2025	0.61	0.61	0.57	0.57	0.57	-5.00%	110,507
Nov 3, 2025	0.63	0.63	0.58	0.60	0.60	-2.44%	469,167
Oct 31, 2025	0.62	0.63	0.61	0.62	0.62	-0.81%	221,702
Oct 30, 2025	0.63	0.63	0.61	0.62	0.62	1.64%	189,275
Oct 29, 2025	0.63	0.63	0.60	0.61	0.61	-3.17%	380,027
Oct 28, 2025	0.58	0.63	0.56	0.63	0.63	10.53%	417,695
Oct 27, 2025	0.60	0.60	0.57	0.57	0.57	-5.00%	250,926
Oct 24, 2025	0.61	0.63	0.60	0.60	0.60	-1.64%	244,876
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