Hercules Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.63	0.66	0.63	0.66	0.66	3.13%	67,729
Jun 26, 2025	0.63	0.65	0.63	0.64	0.64	-	151,583
Jun 25, 2025	0.63	0.65	0.62	0.64	0.64	-	74,605
Jun 24, 2025	0.65	0.65	0.62	0.64	0.64	-	123,602
Jun 23, 2025	0.59	0.64	0.58	0.64	0.64	16.36%	360,740
Jun 20, 2025	0.66	0.66	0.54	0.55	0.55	-14.06%	796,443
Jun 19, 2025	0.67	0.67	0.64	0.64	0.64	-3.03%	41,550
Jun 18, 2025	0.67	0.67	0.66	0.66	0.66	-1.49%	242,337
Jun 17, 2025	0.67	0.67	0.66	0.67	0.67	-1.47%	178,991
Jun 16, 2025	0.69	0.69	0.67	0.68	0.68	1.49%	100,123
Jun 13, 2025	0.68	0.69	0.67	0.67	0.67	-2.90%	82,250
Jun 12, 2025	0.72	0.73	0.69	0.69	0.69	-6.76%	233,108
Jun 11, 2025	0.68	0.74	0.67	0.74	0.74	7.25%	273,334
Jun 10, 2025	0.69	0.69	0.67	0.69	0.69	1.47%	262,172
Jun 9, 2025	0.65	0.68	0.64	0.68	0.68	1.49%	263,404
Jun 6, 2025	0.68	0.68	0.65	0.67	0.67	1.52%	293,748
Jun 5, 2025	0.67	0.68	0.65	0.66	0.66	-	228,034
Jun 4, 2025	0.65	0.66	0.63	0.66	0.66	1.54%	157,959
Jun 3, 2025	0.66	0.67	0.65	0.65	0.65	-2.99%	298,116
Jun 2, 2025	0.65	0.67	0.65	0.67	0.67	1.52%	163,413
May 30, 2025	0.65	0.66	0.63	0.66	0.66	-	76,525
May 29, 2025	0.65	0.66	0.64	0.66	0.66	1.54%	19,667
May 28, 2025	0.64	0.65	0.64	0.65	0.65	-	26,350
May 27, 2025	0.67	0.67	0.63	0.65	0.65	-4.41%	57,570
May 26, 2025	0.63	0.68	0.63	0.68	0.68	9.68%	134,616
May 23, 2025	0.63	0.63	0.62	0.62	0.62	-1.59%	100,550
May 22, 2025	0.62	0.67	0.62	0.63	0.63	1.61%	292,000
May 21, 2025	0.65	0.65	0.62	0.62	0.62	-3.13%	161,211
May 20, 2025	0.67	0.68	0.64	0.64	0.64	-5.88%	84,078
May 16, 2025	0.66	0.68	0.66	0.68	0.68	3.03%	114,510
May 15, 2025	0.68	0.68	0.64	0.66	0.66	-	84,844
May 14, 2025	0.67	0.67	0.65	0.66	0.66	-1.49%	117,750
May 13, 2025	0.67	0.69	0.67	0.67	0.67	-1.47%	107,542
May 12, 2025	0.69	0.69	0.68	0.68	0.68	-1.45%	145,870
May 9, 2025	0.71	0.71	0.67	0.69	0.69	-	98,590
May 8, 2025	0.66	0.69	0.66	0.69	0.69	6.15%	171,853
May 7, 2025	0.66	0.68	0.65	0.65	0.65	-4.41%	153,450
May 6, 2025	0.61	0.68	0.61	0.68	0.68	11.48%	356,832
May 5, 2025	0.62	0.62	0.60	0.61	0.61	3.39%	147,326
May 2, 2025	0.60	0.61	0.59	0.59	0.59	-4.84%	49,410
May 1, 2025	0.61	0.63	0.61	0.62	0.62	1.64%	148,800
Apr 30, 2025	0.59	0.62	0.58	0.61	0.61	7.96%	237,023
Apr 29, 2025	0.59	0.59	0.57	0.57	0.57	-5.83%	70,541
Apr 28, 2025	0.60	0.60	0.59	0.60	0.60	-	221,434
Apr 25, 2025	0.61	0.61	0.60	0.60	0.60	-3.23%	107,660
Apr 24, 2025	0.60	0.62	0.59	0.62	0.62	5.08%	210,933
Apr 23, 2025	0.59	0.60	0.58	0.59	0.59	-	148,056
Apr 22, 2025	0.57	0.59	0.57	0.59	0.59	1.72%	170,814
Apr 21, 2025	0.57	0.58	0.55	0.58	0.58	3.57%	343,845
Apr 17, 2025	0.56	0.58	0.56	0.56	0.56	-	180,906