Hercules Metals Corp. (TSXV:BIG)
Canada flag Canada · Delayed Price · Currency is CAD
0.590
+0.020 (3.51%)
Feb 21, 2025, 3:59 PM EST

Hercules Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.550.610.550.590.593.51%1,927,757
Feb 20, 20250.550.570.540.570.57-1,058,664
Feb 19, 20250.540.570.530.570.575.56%1,420,387
Feb 18, 20250.540.540.530.540.541.89%453,610
Feb 14, 20250.570.590.530.530.53-7.02%955,987
Feb 13, 20250.550.580.550.570.573.64%263,824
Feb 12, 20250.580.580.550.550.55-39,500
Feb 11, 20250.570.570.550.550.55-1.79%92,552
Feb 10, 20250.570.590.560.560.56-1.75%85,363
Feb 7, 20250.570.580.550.570.571.79%266,050
Feb 6, 20250.580.580.560.560.56-3.45%303,556
Feb 5, 20250.580.590.580.580.58-1.69%51,405
Feb 4, 20250.590.600.590.590.591.72%68,981
Feb 3, 20250.580.600.570.580.58-1.69%133,885
Jan 31, 20250.600.620.590.590.59-1.67%155,680
Jan 30, 20250.590.610.580.600.605.26%320,462
Jan 29, 20250.570.580.560.570.573.64%132,741
Jan 28, 20250.570.580.550.550.55-1.79%98,655
Jan 27, 20250.580.580.540.560.56-1.75%405,031
Jan 24, 20250.540.570.540.570.575.56%156,103
Jan 23, 20250.550.550.530.540.54-0.92%213,850
Jan 22, 20250.560.560.530.550.55-2.68%247,251
Jan 21, 20250.590.590.550.560.56-1.75%138,324
Jan 20, 20250.610.610.570.570.57-3.39%96,713
Jan 17, 20250.590.620.580.590.591.72%506,371
Jan 16, 20250.610.610.580.580.58-3.33%127,342
Jan 15, 20250.640.650.590.600.601.69%961,960
Jan 14, 20250.560.600.560.590.593.51%335,500
Jan 13, 20250.580.580.550.570.571.79%148,678
Jan 10, 20250.580.580.550.560.56-1.75%178,309
Jan 9, 20250.560.570.560.570.571.79%24,757
Jan 8, 20250.580.580.540.560.56-2.61%244,283
Jan 7, 20250.590.600.570.580.58-2.54%162,115
Jan 6, 20250.600.630.590.590.59-1.67%102,104
Jan 3, 20250.590.610.570.600.603.45%95,516
Jan 2, 20250.570.580.560.580.585.45%161,301
Dec 31, 20240.540.570.540.550.553.77%378,578
Dec 30, 20240.540.560.530.530.53-7.02%162,238
Dec 27, 20240.540.580.540.570.573.64%205,690
Dec 24, 20240.530.550.530.550.555.77%93,000
Dec 23, 20240.550.550.510.520.52-3.70%291,328
Dec 20, 20240.560.590.540.540.54-6.09%158,045
Dec 19, 20240.570.580.560.580.58-0.86%318,044
Dec 18, 20240.610.610.580.580.58-4.92%491,748
Dec 17, 20240.620.620.590.610.61-1.61%151,228
Dec 16, 20240.590.620.590.620.621.64%113,319
Dec 13, 20240.600.610.590.610.61-1.61%123,751
Dec 12, 20240.610.630.600.620.62-88,928
Dec 11, 20240.620.630.600.620.62-1.59%519,278
Dec 10, 20240.620.650.620.630.63-204,012
Dec 9, 20240.620.650.600.630.633.28%468,043
Dec 6, 20240.640.640.590.610.61-1.61%230,188
Dec 5, 20240.650.650.620.620.62-4.62%1,203,870
Dec 4, 20240.650.680.640.650.653.17%644,763
Dec 3, 20240.610.670.610.630.635.00%940,467
Dec 2, 20240.620.620.570.600.60-1.64%614,209
Nov 29, 20240.570.620.560.610.617.02%745,219
Nov 28, 20240.590.590.560.570.57-1.72%162,969
Nov 27, 20240.520.580.520.580.587.41%1,039,691
Nov 26, 20240.550.550.530.540.54-1.82%95,247
Nov 25, 20240.530.550.520.550.55-314,248
Nov 22, 20240.510.550.500.550.557.84%384,639
Nov 21, 20240.530.540.500.510.51-5.56%324,580
Nov 20, 20240.530.550.500.540.543.85%536,089
Nov 19, 20240.500.560.460.520.52-1,804,533
Nov 18, 20240.480.530.470.520.526.12%287,041
Nov 15, 20240.480.500.460.490.493.16%243,033
Nov 14, 20240.480.490.470.480.48-1.04%148,895
Nov 13, 20240.500.510.480.480.48-5.88%371,528
Nov 12, 20240.500.510.490.510.512.00%138,633
Nov 11, 20240.500.510.490.500.50-218,061
Nov 8, 20240.530.550.500.500.50-9.09%225,977
Nov 7, 20240.530.550.500.550.553.77%310,222
Nov 6, 20240.520.530.490.530.53-1.85%237,236
Nov 5, 20240.550.550.540.540.54-66,704
Nov 4, 20240.580.580.510.540.54-1.82%242,740
Nov 1, 20240.500.550.490.550.5510.00%321,286
Oct 31, 20240.520.520.480.500.50-3.85%500,741
Oct 30, 20240.490.520.460.520.526.12%485,060
Oct 29, 20240.530.530.490.490.49-5.77%867,647
Oct 28, 20240.550.550.520.520.52-5.45%359,770
Oct 25, 20240.570.580.540.550.55-3.51%352,330
Oct 24, 20240.590.590.550.570.57-1.72%540,440
Oct 23, 20240.620.620.570.580.58-4.92%295,976
Oct 22, 20240.640.640.600.610.61-369,156
Oct 21, 20240.650.670.610.610.61-6.15%674,892
Oct 18, 20240.590.650.590.650.6510.17%541,993
Oct 17, 20240.580.590.570.590.591.72%298,954
Oct 16, 20240.600.600.570.580.58-3.33%269,525
Oct 15, 20240.630.630.590.600.60-182,362
Oct 11, 20240.620.630.590.600.601.69%287,185
Oct 10, 20240.550.620.550.590.5918.00%996,480
Oct 9, 20240.540.540.500.500.50-5.66%446,061
Oct 8, 20240.530.550.520.530.53-135,581
Oct 7, 20240.560.560.530.530.53-3.64%419,384
Oct 4, 20240.590.610.550.550.55-6.78%491,126
Oct 3, 20240.610.610.590.590.59-3.28%84,062
Oct 2, 20240.610.670.610.610.611.67%170,016
Oct 1, 20240.620.620.590.600.60-3.23%243,436
Sep 30, 20240.620.630.610.620.62-1.59%72,069