Hercules Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.60	0.63	0.60	0.61	0.61	0.83%	379,778
Oct 22, 2025	0.62	0.63	0.58	0.61	0.61	-0.82%	412,043
Oct 21, 2025	0.62	0.63	0.58	0.61	0.61	-4.69%	485,166
Oct 20, 2025	0.66	0.66	0.63	0.64	0.64	-3.03%	859,364
Oct 17, 2025	0.69	0.69	0.64	0.66	0.66	-2.94%	382,890
Oct 16, 2025	0.70	0.70	0.67	0.68	0.68	-1.45%	339,721
Oct 15, 2025	0.70	0.70	0.67	0.69	0.69	1.47%	715,375
Oct 14, 2025	0.71	0.72	0.68	0.68	0.68	-4.23%	685,467
Oct 10, 2025	0.73	0.73	0.69	0.71	0.71	-1.39%	544,389
Oct 9, 2025	0.75	0.75	0.71	0.72	0.72	-4.00%	780,915
Oct 8, 2025	0.75	0.75	0.73	0.75	0.75	1.35%	621,317
Oct 7, 2025	0.74	0.75	0.72	0.74	0.74	-1.33%	468,371
Oct 6, 2025	0.78	0.78	0.75	0.75	0.75	-2.60%	750,214
Oct 3, 2025	0.77	0.79	0.77	0.77	0.77	1.32%	123,304
Oct 2, 2025	0.80	0.80	0.74	0.76	0.76	-5.00%	513,666
Oct 1, 2025	0.81	0.81	0.79	0.80	0.80	-1.23%	338,353
Sep 30, 2025	0.83	0.83	0.80	0.81	0.81	-2.41%	356,831
Sep 29, 2025	0.88	0.89	0.83	0.83	0.83	-4.60%	513,556
Sep 26, 2025	0.87	0.87	0.84	0.87	0.87	3.57%	338,524
Sep 25, 2025	0.80	0.87	0.79	0.84	0.84	5.00%	1,030,556
Sep 24, 2025	0.81	0.81	0.79	0.80	0.80	1.27%	307,642
Sep 23, 2025	0.81	0.82	0.79	0.79	0.79	1.28%	604,336
Sep 22, 2025	0.79	0.84	0.78	0.78	0.78	-2.50%	410,863
Sep 19, 2025	0.78	0.82	0.77	0.80	0.80	2.56%	423,719
Sep 18, 2025	0.81	0.82	0.78	0.78	0.78	-3.70%	363,568
Sep 17, 2025	0.78	0.85	0.78	0.81	0.81	8.00%	1,472,270
Sep 16, 2025	0.75	0.76	0.72	0.75	0.75	-	377,574
Sep 15, 2025	0.74	0.75	0.72	0.75	0.75	2.04%	330,814
Sep 12, 2025	0.74	0.75	0.73	0.74	0.74	-0.68%	214,524
Sep 11, 2025	0.73	0.74	0.72	0.74	0.74	2.78%	191,992
Sep 10, 2025	0.74	0.75	0.72	0.72	0.72	-1.37%	325,492
Sep 9, 2025	0.79	0.79	0.73	0.73	0.73	-6.41%	473,761
Sep 8, 2025	0.78	0.79	0.76	0.78	0.78	-1.27%	456,331
Sep 5, 2025	0.78	0.79	0.76	0.79	0.79	2.60%	270,800
Sep 4, 2025	0.79	0.80	0.77	0.77	0.77	-5.52%	219,142
Sep 3, 2025	0.82	0.83	0.78	0.82	0.82	-1.81%	683,442
Sep 2, 2025	0.83	0.88	0.83	0.83	0.83	-	492,821
Aug 29, 2025	0.81	0.84	0.79	0.83	0.83	2.47%	325,072
Aug 28, 2025	0.75	0.83	0.75	0.81	0.81	9.46%	683,255
Aug 27, 2025	0.75	0.75	0.73	0.74	0.74	2.78%	187,056
Aug 26, 2025	0.75	0.75	0.72	0.72	0.72	-4.00%	768,586
Aug 25, 2025	0.75	0.77	0.73	0.75	0.75	-	204,105
Aug 22, 2025	0.75	0.77	0.75	0.75	0.75	-2.60%	193,800
Aug 21, 2025	0.73	0.77	0.73	0.77	0.77	8.45%	468,842
Aug 20, 2025	0.73	0.75	0.70	0.71	0.71	-2.74%	604,613
Aug 19, 2025	0.77	0.77	0.73	0.73	0.73	-1.35%	279,079
Aug 18, 2025	0.73	0.77	0.73	0.74	0.74	1.37%	566,250
Aug 15, 2025	0.73	0.73	0.71	0.73	0.73	1.39%	154,326
Aug 14, 2025	0.72	0.73	0.71	0.72	0.72	-1.37%	262,946
Aug 13, 2025	0.74	0.75	0.73	0.73	0.73	-2.67%	131,693