Hercules Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.56	0.59	0.54	0.54	0.54	-6.09%	158,045
Dec 19, 2024	0.57	0.58	0.56	0.58	0.58	-0.86%	318,044
Dec 18, 2024	0.61	0.61	0.58	0.58	0.58	-4.92%	491,748
Dec 17, 2024	0.62	0.62	0.59	0.61	0.61	-1.61%	151,228
Dec 16, 2024	0.59	0.62	0.59	0.62	0.62	1.64%	113,319
Dec 13, 2024	0.60	0.61	0.59	0.61	0.61	-1.61%	123,751
Dec 12, 2024	0.61	0.63	0.60	0.62	0.62	-	88,928
Dec 11, 2024	0.62	0.63	0.60	0.62	0.62	-1.59%	519,278
Dec 10, 2024	0.62	0.65	0.62	0.63	0.63	-	204,012
Dec 9, 2024	0.62	0.65	0.60	0.63	0.63	3.28%	468,043
Dec 6, 2024	0.64	0.64	0.59	0.61	0.61	-1.61%	230,188
Dec 5, 2024	0.65	0.65	0.62	0.62	0.62	-4.62%	1,203,870
Dec 4, 2024	0.65	0.68	0.64	0.65	0.65	3.17%	644,763
Dec 3, 2024	0.61	0.67	0.61	0.63	0.63	5.00%	940,467
Dec 2, 2024	0.62	0.62	0.57	0.60	0.60	-1.64%	614,209
Nov 29, 2024	0.57	0.62	0.56	0.61	0.61	7.02%	745,219
Nov 28, 2024	0.59	0.59	0.56	0.57	0.57	-1.72%	162,969
Nov 27, 2024	0.52	0.58	0.52	0.58	0.58	7.41%	1,039,691
Nov 26, 2024	0.55	0.55	0.53	0.54	0.54	-1.82%	95,247
Nov 25, 2024	0.53	0.55	0.52	0.55	0.55	-	314,248
Nov 22, 2024	0.51	0.55	0.50	0.55	0.55	7.84%	384,639
Nov 21, 2024	0.53	0.54	0.50	0.51	0.51	-5.56%	324,580
Nov 20, 2024	0.53	0.55	0.50	0.54	0.54	3.85%	536,089
Nov 19, 2024	0.50	0.56	0.46	0.52	0.52	-	1,804,533
Nov 18, 2024	0.48	0.53	0.47	0.52	0.52	6.12%	287,041
Nov 15, 2024	0.48	0.50	0.46	0.49	0.49	3.16%	243,033
Nov 14, 2024	0.48	0.49	0.47	0.48	0.48	-1.04%	148,895
Nov 13, 2024	0.50	0.51	0.48	0.48	0.48	-5.88%	371,528
Nov 12, 2024	0.50	0.51	0.49	0.51	0.51	2.00%	138,633
Nov 11, 2024	0.50	0.51	0.49	0.50	0.50	-	218,061
Nov 8, 2024	0.53	0.55	0.50	0.50	0.50	-9.09%	225,977
Nov 7, 2024	0.53	0.55	0.50	0.55	0.55	3.77%	310,222
Nov 6, 2024	0.52	0.53	0.49	0.53	0.53	-1.85%	237,236
Nov 5, 2024	0.55	0.55	0.54	0.54	0.54	-	66,704
Nov 4, 2024	0.58	0.58	0.51	0.54	0.54	-1.82%	242,740
Nov 1, 2024	0.50	0.55	0.49	0.55	0.55	10.00%	321,286
Oct 31, 2024	0.52	0.52	0.48	0.50	0.50	-3.85%	500,741
Oct 30, 2024	0.49	0.52	0.46	0.52	0.52	6.12%	485,060
Oct 29, 2024	0.53	0.53	0.49	0.49	0.49	-5.77%	867,647
Oct 28, 2024	0.55	0.55	0.52	0.52	0.52	-5.45%	359,770
Oct 25, 2024	0.57	0.58	0.54	0.55	0.55	-3.51%	352,330
Oct 24, 2024	0.59	0.59	0.55	0.57	0.57	-1.72%	540,440
Oct 23, 2024	0.62	0.62	0.57	0.58	0.58	-4.92%	295,976
Oct 22, 2024	0.64	0.64	0.60	0.61	0.61	-	369,156
Oct 21, 2024	0.65	0.67	0.61	0.61	0.61	-6.15%	674,892
Oct 18, 2024	0.59	0.65	0.59	0.65	0.65	10.17%	541,993
Oct 17, 2024	0.58	0.59	0.57	0.59	0.59	1.72%	298,954
Oct 16, 2024	0.60	0.60	0.57	0.58	0.58	-3.33%	269,525
Oct 15, 2024	0.63	0.63	0.59	0.60	0.60	-	182,362
Oct 11, 2024	0.62	0.63	0.59	0.60	0.60	1.69%	287,185
Oct 10, 2024	0.55	0.62	0.55	0.59	0.59	18.00%	996,480
Oct 9, 2024	0.54	0.54	0.50	0.50	0.50	-5.66%	446,061
Oct 8, 2024	0.53	0.55	0.52	0.53	0.53	-	135,581
Oct 7, 2024	0.56	0.56	0.53	0.53	0.53	-3.64%	419,384
Oct 4, 2024	0.59	0.61	0.55	0.55	0.55	-6.78%	491,126
Oct 3, 2024	0.61	0.61	0.59	0.59	0.59	-3.28%	84,062
Oct 2, 2024	0.61	0.67	0.61	0.61	0.61	1.67%	170,016
Oct 1, 2024	0.62	0.62	0.59	0.60	0.60	-3.23%	243,436
Sep 30, 2024	0.62	0.63	0.61	0.62	0.62	-1.59%	72,069
Sep 27, 2024	0.65	0.65	0.62	0.63	0.63	-1.56%	94,892
Sep 26, 2024	0.63	0.66	0.63	0.64	0.64	1.59%	148,818
Sep 25, 2024	0.67	0.67	0.63	0.63	0.63	-5.97%	93,995
Sep 24, 2024	0.61	0.68	0.59	0.67	0.67	15.52%	770,272
Sep 23, 2024	0.61	0.62	0.58	0.58	0.58	-4.92%	259,970
Sep 20, 2024	0.63	0.63	0.60	0.61	0.61	-	198,545
Sep 19, 2024	0.64	0.64	0.60	0.61	0.61	-3.17%	136,980
Sep 18, 2024	0.65	0.66	0.61	0.63	0.63	1.61%	379,257
Sep 17, 2024	0.60	0.64	0.60	0.62	0.62	3.33%	168,025
Sep 16, 2024	0.63	0.64	0.59	0.60	0.60	-4.76%	82,486
Sep 13, 2024	0.62	0.63	0.60	0.63	0.63	5.00%	177,719
Sep 12, 2024	0.57	0.62	0.57	0.60	0.60	5.26%	201,030
Sep 11, 2024	0.56	0.58	0.54	0.57	0.57	1.79%	85,033
Sep 10, 2024	0.54	0.57	0.53	0.56	0.56	9.80%	336,658
Sep 9, 2024	0.54	0.54	0.50	0.51	0.51	-3.77%	406,754
Sep 6, 2024	0.57	0.58	0.50	0.53	0.53	-5.36%	847,050
Sep 5, 2024	0.60	0.61	0.56	0.56	0.56	-6.67%	419,364
Sep 4, 2024	0.65	0.66	0.59	0.60	0.60	-4.76%	202,948
Sep 3, 2024	0.68	0.68	0.63	0.63	0.63	-5.97%	118,498
Aug 30, 2024	0.66	0.69	0.66	0.67	0.67	-	112,143
Aug 29, 2024	0.69	0.69	0.65	0.67	0.67	-1.47%	295,584
Aug 28, 2024	0.73	0.73	0.68	0.68	0.68	-4.90%	210,718
Aug 27, 2024	0.71	0.72	0.68	0.72	0.72	-2.05%	230,714
Aug 26, 2024	0.75	0.75	0.71	0.73	0.73	-2.67%	64,695
Aug 23, 2024	0.67	0.76	0.67	0.75	0.75	11.94%	882,747
Aug 22, 2024	0.67	0.68	0.65	0.67	0.67	3.08%	81,194
Aug 21, 2024	0.68	0.68	0.64	0.65	0.65	-2.99%	251,188
Aug 20, 2024	0.71	0.71	0.65	0.67	0.67	-5.63%	338,535
Aug 19, 2024	0.66	0.73	0.66	0.71	0.71	5.97%	443,531
Aug 16, 2024	0.68	0.69	0.65	0.67	0.67	-2.90%	137,585
Aug 15, 2024	0.58	0.69	0.58	0.69	0.69	18.97%	784,813
Aug 14, 2024	0.59	0.59	0.57	0.58	0.58	-1.69%	129,450
Aug 13, 2024	0.58	0.59	0.57	0.59	0.59	-	106,118
Aug 12, 2024	0.56	0.59	0.56	0.59	0.59	5.36%	308,202
Aug 9, 2024	0.59	0.59	0.56	0.56	0.56	-6.67%	134,221
Aug 8, 2024	0.56	0.60	0.55	0.60	0.60	3.45%	373,828
Aug 7, 2024	0.57	0.58	0.52	0.58	0.58	-	708,012
Aug 6, 2024	0.53	0.59	0.53	0.58	0.58	-	566,780
Aug 2, 2024	0.58	0.60	0.53	0.58	0.58	-1.69%	560,020
Aug 1, 2024	0.60	0.60	0.55	0.59	0.59	-1.67%	726,040
Jul 31, 2024	0.58	0.62	0.56	0.60	0.60	-3.23%	1,201,069