Hercules Metals Corp. (TSXV:BIG)
0.8000
-0.0100 (-1.23%)
Oct 1, 2025, 3:54 PM EDT
Hercules Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 12, 2025 | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -2.60% | 166,936 |
Aug 11, 2025 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 1.32% | 201,149 |
Aug 8, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 1.33% | 96,215 |
Aug 7, 2025 | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | 1.35% | 246,540 |
Aug 6, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 1.37% | 367,857 |
Aug 5, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 2.82% | 457,841 |
Aug 1, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | - | 146,946 |
Jul 31, 2025 | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | - | 594,697 |
Jul 30, 2025 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | -4.05% | 1,009,381 |
Jul 29, 2025 | 0.73 | 0.74 | 0.69 | 0.74 | 0.74 | -9.76% | 2,705,606 |
Jul 28, 2025 | 0.88 | 0.88 | 0.75 | 0.82 | 0.82 | -4.65% | 1,743,251 |
Jul 25, 2025 | 0.89 | 0.90 | 0.84 | 0.86 | 0.86 | -4.44% | 320,729 |
Jul 24, 2025 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | -2.17% | 204,545 |
Jul 23, 2025 | 0.89 | 0.92 | 0.86 | 0.92 | 0.92 | 5.75% | 395,963 |
Jul 22, 2025 | 0.89 | 0.94 | 0.85 | 0.87 | 0.87 | -1.14% | 789,990 |