Hercules Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.61	0.63	0.59	0.60	0.60	-2.44%	353,060
Mar 28, 2025	0.64	0.65	0.61	0.62	0.62	-3.91%	277,542
Mar 27, 2025	0.67	0.68	0.63	0.64	0.64	-4.48%	326,691
Mar 26, 2025	0.71	0.71	0.66	0.67	0.67	-2.90%	359,013
Mar 25, 2025	0.71	0.71	0.68	0.69	0.69	-1.43%	92,011
Mar 24, 2025	0.73	0.73	0.70	0.70	0.70	0.72%	95,449
Mar 21, 2025	0.69	0.70	0.67	0.70	0.70	-3.47%	136,950
Mar 20, 2025	0.73	0.73	0.69	0.72	0.72	-	227,128
Mar 19, 2025	0.73	0.73	0.71	0.72	0.72	-	89,300
Mar 18, 2025	0.77	0.78	0.72	0.72	0.72	-6.49%	285,754
Mar 17, 2025	0.75	0.77	0.74	0.77	0.77	2.67%	485,174
Mar 14, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	194,911
Mar 13, 2025	0.74	0.76	0.72	0.76	0.76	2.70%	357,818
Mar 12, 2025	0.73	0.76	0.72	0.74	0.74	1.37%	468,682
Mar 11, 2025	0.70	0.73	0.70	0.73	0.73	5.80%	198,986
Mar 10, 2025	0.71	0.71	0.67	0.69	0.69	-1.43%	384,914
Mar 7, 2025	0.75	0.76	0.68	0.70	0.70	-9.09%	798,065
Mar 6, 2025	0.63	0.77	0.63	0.77	0.77	21.26%	1,058,182
Mar 5, 2025	0.62	0.65	0.62	0.64	0.64	2.42%	273,188
Mar 4, 2025	0.61	0.63	0.59	0.62	0.62	1.64%	220,004
Mar 3, 2025	0.62	0.63	0.60	0.61	0.61	-0.81%	292,415
Feb 28, 2025	0.63	0.63	0.60	0.62	0.62	-2.38%	325,645
Feb 27, 2025	0.65	0.65	0.61	0.63	0.63	-1.56%	294,050
Feb 26, 2025	0.67	0.67	0.62	0.64	0.64	-0.78%	183,000
Feb 25, 2025	0.68	0.68	0.62	0.65	0.65	-2.27%	484,022
Feb 24, 2025	0.60	0.66	0.59	0.66	0.66	11.86%	1,688,502
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