Hercules Metals Corp. (TSXV:BIG)
0.590
+0.020 (3.51%)
Feb 21, 2025, 3:59 PM EST
Hercules Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 0.55 | 0.61 | 0.55 | 0.59 | 0.59 | 3.51% | 1,927,757 |
Feb 20, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | - | 1,058,664 |
Feb 19, 2025 | 0.54 | 0.57 | 0.53 | 0.57 | 0.57 | 5.56% | 1,420,387 |
Feb 18, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 453,610 |
Feb 14, 2025 | 0.57 | 0.59 | 0.53 | 0.53 | 0.53 | -7.02% | 955,987 |
Feb 13, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 3.64% | 263,824 |
Feb 12, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | - | 39,500 |
Feb 11, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 92,552 |
Feb 10, 2025 | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | -1.75% | 85,363 |
Feb 7, 2025 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 266,050 |
Feb 6, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 303,556 |
Feb 5, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 51,405 |
Feb 4, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 1.72% | 68,981 |
Feb 3, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | -1.69% | 133,885 |
Jan 31, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | 0.59 | -1.67% | 155,680 |
Jan 30, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 5.26% | 320,462 |
Jan 29, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 3.64% | 132,741 |
Jan 28, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -1.79% | 98,655 |
Jan 27, 2025 | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | -1.75% | 405,031 |
Jan 24, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 5.56% | 156,103 |
Jan 23, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.92% | 213,850 |
Jan 22, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -2.68% | 247,251 |
Jan 21, 2025 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -1.75% | 138,324 |
Jan 20, 2025 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -3.39% | 96,713 |
Jan 17, 2025 | 0.59 | 0.62 | 0.58 | 0.59 | 0.59 | 1.72% | 506,371 |
Jan 16, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -3.33% | 127,342 |
Jan 15, 2025 | 0.64 | 0.65 | 0.59 | 0.60 | 0.60 | 1.69% | 961,960 |
Jan 14, 2025 | 0.56 | 0.60 | 0.56 | 0.59 | 0.59 | 3.51% | 335,500 |
Jan 13, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 148,678 |
Jan 10, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -1.75% | 178,309 |
Jan 9, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 24,757 |
Jan 8, 2025 | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | -2.61% | 244,283 |
Jan 7, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -2.54% | 162,115 |
Jan 6, 2025 | 0.60 | 0.63 | 0.59 | 0.59 | 0.59 | -1.67% | 102,104 |
Jan 3, 2025 | 0.59 | 0.61 | 0.57 | 0.60 | 0.60 | 3.45% | 95,516 |
Jan 2, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 5.45% | 161,301 |
Dec 31, 2024 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | 3.77% | 378,578 |
Dec 30, 2024 | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | -7.02% | 162,238 |
Dec 27, 2024 | 0.54 | 0.58 | 0.54 | 0.57 | 0.57 | 3.64% | 205,690 |
Dec 24, 2024 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 5.77% | 93,000 |
Dec 23, 2024 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -3.70% | 291,328 |
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 |