Hercules Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.73	0.74	0.67	0.70	0.70	-7.89%	597,570
Jan 29, 2026	0.83	0.86	0.75	0.76	0.76	-5.59%	1,378,529
Jan 28, 2026	0.79	0.82	0.78	0.81	0.81	3.21%	585,802
Jan 27, 2026	0.80	0.80	0.77	0.78	0.78	-3.11%	668,395
Jan 26, 2026	0.80	0.86	0.78	0.81	0.81	0.63%	2,077,138
Jan 23, 2026	0.80	0.82	0.79	0.80	0.80	-	1,007,773
Jan 22, 2026	0.77	0.81	0.77	0.80	0.80	4.58%	304,109
Jan 21, 2026	0.77	0.81	0.77	0.77	0.77	-	621,517
Jan 20, 2026	0.80	0.80	0.76	0.77	0.77	-4.38%	635,025
Jan 19, 2026	0.78	0.82	0.78	0.80	0.80	1.27%	395,907
Jan 16, 2026	0.81	0.81	0.77	0.79	0.79	-3.07%	180,603
Jan 15, 2026	0.81	0.82	0.79	0.82	0.82	-	560,696
Jan 14, 2026	0.81	0.82	0.79	0.82	0.82	1.24%	253,864
Jan 13, 2026	0.79	0.82	0.77	0.81	0.81	0.63%	474,619
Jan 12, 2026	0.82	0.83	0.79	0.80	0.80	1.27%	764,298
Jan 9, 2026	0.78	0.81	0.77	0.79	0.79	1.94%	168,565
Jan 8, 2026	0.78	0.82	0.75	0.78	0.78	-0.64%	360,898
Jan 7, 2026	0.82	0.83	0.77	0.78	0.78	-7.14%	437,619
Jan 6, 2026	0.78	0.88	0.75	0.84	0.84	11.26%	1,146,067
Jan 5, 2026	0.75	0.79	0.75	0.76	0.76	2.03%	503,314
Jan 2, 2026	0.74	0.78	0.73	0.74	0.74	-	526,758
Dec 31, 2025	0.71	0.74	0.70	0.74	0.74	2.78%	200,790
Dec 30, 2025	0.71	0.75	0.70	0.72	0.72	2.86%	520,916
Dec 29, 2025	0.75	0.75	0.69	0.70	0.70	-4.11%	354,426
Dec 24, 2025	0.71	0.73	0.69	0.73	0.73	4.29%	206,254
Dec 23, 2025	0.69	0.70	0.67	0.70	0.70	4.48%	522,617
Dec 22, 2025	0.70	0.74	0.66	0.67	0.67	3.08%	1,243,475
Dec 19, 2025	0.69	0.70	0.63	0.65	0.65	-5.80%	642,361
Dec 18, 2025	0.61	0.69	0.61	0.69	0.69	15.00%	576,259
Dec 17, 2025	0.61	0.61	0.60	0.60	0.60	-3.23%	171,000
Dec 16, 2025	0.63	0.63	0.61	0.62	0.62	-1.59%	204,959
Dec 15, 2025	0.64	0.65	0.63	0.63	0.63	-1.56%	146,947
Dec 12, 2025	0.67	0.67	0.64	0.64	0.64	-3.03%	341,776
Dec 11, 2025	0.60	0.69	0.60	0.66	0.66	8.20%	946,920
Dec 10, 2025	0.61	0.61	0.59	0.61	0.61	-	260,000
Dec 9, 2025	0.60	0.63	0.60	0.61	0.61	1.67%	168,284
Dec 8, 2025	0.61	0.61	0.60	0.60	0.60	-0.83%	89,187
Dec 5, 2025	0.62	0.62	0.61	0.61	0.61	-0.82%	167,800
Dec 4, 2025	0.65	0.65	0.61	0.61	0.61	-4.69%	175,614
Dec 3, 2025	0.60	0.65	0.60	0.64	0.64	8.47%	278,241
Dec 2, 2025	0.63	0.63	0.59	0.59	0.59	-4.84%	294,500
Dec 1, 2025	0.60	0.65	0.58	0.62	0.62	-0.80%	505,896
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