Hercules Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.65	0.65	0.61	0.61	0.61	-3.17%	358,234
May 15, 2026	0.65	0.65	0.62	0.63	0.63	-5.26%	281,983
May 14, 2026	0.66	0.67	0.66	0.67	0.67	0.76%	66,790
May 13, 2026	0.68	0.68	0.65	0.66	0.66	-1.49%	185,543
May 12, 2026	0.68	0.68	0.65	0.67	0.67	-1.47%	175,147
May 11, 2026	0.63	0.68	0.62	0.68	0.68	9.68%	698,385
May 8, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	152,151
May 7, 2026	0.62	0.64	0.62	0.63	0.63	-	390,570
May 6, 2026	0.60	0.63	0.60	0.63	0.63	-1.56%	909,897
May 5, 2026	0.64	0.66	0.63	0.64	0.64	3.23%	258,005
May 4, 2026	0.64	0.65	0.61	0.62	0.62	-	99,259
May 1, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	68,152
Apr 30, 2026	0.62	0.64	0.62	0.63	0.63	4.13%	106,255
Apr 29, 2026	0.62	0.63	0.61	0.61	0.61	-3.20%	317,952
Apr 28, 2026	0.65	0.65	0.62	0.63	0.63	-5.30%	342,769
Apr 27, 2026	0.68	0.68	0.65	0.66	0.66	-1.49%	118,123
Apr 24, 2026	0.69	0.69	0.67	0.67	0.67	-2.19%	87,446
Apr 23, 2026	0.70	0.70	0.67	0.69	0.69	-	196,703
Apr 22, 2026	0.68	0.69	0.67	0.69	0.69	5.38%	142,216
Apr 21, 2026	0.71	0.71	0.65	0.65	0.65	-5.80%	336,577
Apr 20, 2026	0.70	0.70	0.68	0.69	0.69	-2.82%	69,337
Apr 17, 2026	0.71	0.75	0.70	0.71	0.71	-0.70%	185,313
Apr 16, 2026	0.71	0.73	0.70	0.72	0.72	0.70%	96,870
Apr 15, 2026	0.73	0.74	0.71	0.71	0.71	-4.05%	179,954
Apr 14, 2026	0.70	0.75	0.70	0.74	0.74	7.25%	670,205
Apr 13, 2026	0.66	0.72	0.63	0.69	0.69	2.99%	441,306
Apr 10, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	246,410
Apr 9, 2026	0.69	0.70	0.67	0.70	0.70	1.45%	162,064
Apr 8, 2026	0.73	0.73	0.65	0.69	0.69	2.99%	873,552
Apr 7, 2026	0.68	0.68	0.64	0.67	0.67	1.52%	288,607
Apr 6, 2026	0.66	0.67	0.64	0.66	0.66	1.54%	562,123
Apr 2, 2026	0.61	0.65	0.61	0.65	0.65	4.84%	201,018
Apr 1, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	464,169
Mar 31, 2026	0.59	0.65	0.59	0.65	0.65	10.17%	308,642
Mar 30, 2026	0.61	0.61	0.58	0.59	0.59	1.72%	213,123
Mar 27, 2026	0.58	0.60	0.57	0.58	0.58	-1.69%	163,188
Mar 26, 2026	0.62	0.62	0.58	0.59	0.59	-1.67%	298,778
Mar 25, 2026	0.59	0.62	0.59	0.60	0.60	1.69%	373,928
Mar 24, 2026	0.62	0.62	0.58	0.59	0.59	-1.67%	379,634
Mar 23, 2026	0.56	0.61	0.55	0.60	0.60	6.19%	651,068
Mar 20, 2026	0.59	0.60	0.56	0.57	0.57	-4.24%	523,723
Mar 19, 2026	0.60	0.60	0.55	0.59	0.59	-4.84%	387,931
Mar 18, 2026	0.66	0.66	0.61	0.62	0.62	-5.34%	420,234
Mar 17, 2026	0.68	0.69	0.64	0.66	0.66	-2.24%	355,478
Mar 16, 2026	0.69	0.69	0.66	0.67	0.67	-	268,732
Mar 13, 2026	0.71	0.73	0.67	0.67	0.67	-5.63%	440,672
Mar 12, 2026	0.75	0.75	0.71	0.71	0.71	-2.74%	241,263
Mar 11, 2026	0.76	0.76	0.73	0.73	0.73	-5.19%	289,898
Mar 10, 2026	0.76	0.79	0.76	0.77	0.77	2.67%	371,732
Mar 9, 2026	0.74	0.75	0.71	0.75	0.75	-1.32%	460,017