Hercules Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	1.30	1.36	1.28	1.36	-	5.02%	834,332
Aug 20, 2026	1.35	1.36	1.28	1.30	1.30	-6.16%	933,999
Aug 19, 2026	1.27	1.42	1.24	1.38	1.38	7.81%	1,684,090
Aug 18, 2026	1.33	1.37	1.21	1.28	1.28	-7.91%	2,720,008
Aug 17, 2026	1.35	1.42	1.23	1.39	1.39	2.96%	3,621,938
Aug 14, 2026	1.23	1.38	1.22	1.35	1.35	10.66%	3,161,395
Aug 13, 2026	1.12	1.22	1.07	1.22	1.22	7.02%	1,221,069
Aug 12, 2026	1.15	1.17	1.06	1.14	1.14	-0.87%	1,397,511
Aug 11, 2026	1.03	1.15	0.97	1.15	1.15	13.86%	2,158,478
Aug 10, 2026	0.88	1.03	0.88	1.01	1.01	14.77%	1,942,480
Aug 7, 2026	0.87	0.88	0.85	0.88	0.88	3.53%	335,892
Aug 6, 2026	0.85	0.87	0.84	0.85	0.85	1.19%	207,185
Aug 5, 2026	0.84	0.86	0.80	0.84	0.84	2.44%	1,025,478
Aug 4, 2026	0.81	0.85	0.81	0.82	0.82	1.23%	1,193,315
Jul 31, 2026	0.75	0.81	0.74	0.81	0.81	5.19%	624,504
Jul 30, 2026	0.59	0.79	0.59	0.77	0.77	30.51%	3,434,878
Jul 29, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	36,181
Jul 28, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	173,675
Jul 27, 2026	0.61	0.62	0.60	0.61	0.61	1.67%	103,114
Jul 24, 2026	0.60	0.61	0.59	0.60	0.60	1.69%	345,776
Jul 23, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	72,840
Jul 22, 2026	0.58	0.59	0.57	0.58	0.58	1.75%	88,998
Jul 21, 2026	0.57	0.59	0.56	0.57	0.57	5.56%	37,102
Jul 20, 2026	0.56	0.58	0.54	0.54	0.54	-3.57%	65,998
Jul 17, 2026	0.57	0.59	0.56	0.56	0.56	-3.45%	142,257
Jul 16, 2026	0.61	0.62	0.58	0.58	0.58	-3.33%	103,731
Jul 15, 2026	0.60	0.60	0.59	0.60	0.60	-1.64%	17,368
Jul 14, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	77,590
Jul 13, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	65,393
Jul 10, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	21,720
Jul 9, 2026	0.58	0.63	0.58	0.62	0.62	10.71%	277,319
Jul 8, 2026	0.57	0.57	0.55	0.56	0.56	-3.45%	228,963
Jul 7, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	213,597
Jul 6, 2026	0.63	0.63	0.59	0.59	0.59	-4.84%	300,899
Jul 3, 2026	0.60	0.64	0.60	0.62	0.62	5.08%	166,149
Jul 2, 2026	0.57	0.60	0.57	0.59	0.59	5.36%	215,640
Jun 30, 2026	0.56	0.58	0.56	0.56	0.56	-	296,240
Jun 29, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	357,507
Jun 26, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	36,111
Jun 25, 2026	0.57	0.59	0.56	0.56	0.56	-1.75%	68,350
Jun 24, 2026	0.56	0.58	0.55	0.57	0.57	-	214,910
Jun 23, 2026	0.60	0.60	0.56	0.57	0.57	-3.39%	351,282
Jun 22, 2026	0.60	0.60	0.59	0.59	0.59	-2.48%	34,554
Jun 19, 2026	0.59	0.62	0.59	0.61	0.61	2.54%	262,488
Jun 18, 2026	0.64	0.65	0.59	0.59	0.59	-7.81%	380,846
Jun 17, 2026	0.66	0.66	0.63	0.64	0.64	-	304,509
Jun 16, 2026	0.71	0.71	0.64	0.64	0.64	-4.48%	326,962
Jun 15, 2026	0.67	0.69	0.67	0.67	0.67	4.69%	174,048
Jun 12, 2026	0.64	0.66	0.64	0.64	0.64	3.23%	231,196
Jun 11, 2026	0.61	0.63	0.61	0.62	0.62	3.33%	168,833