Hercules Metals Corp. (TSXV:BIG)
Canada · Delayed Price · Currency is CAD 0.9700
+0.0600 (6.59%)
Nov 9, 2026, 4:00 PM EST
Hercules Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.94 | 1.00 | 0.93 | 0.97 | 0.97 | 6.59% | 1,170,437 |
| Nov 6, 2026 | 0.94 | 0.99 | 0.91 | 0.91 | 0.91 | -5.21% | 479,171 |
| Nov 5, 2026 | 0.97 | 1.04 | 0.91 | 0.96 | 0.96 | - | 725,965 |
| Nov 4, 2026 | 0.99 | 1.02 | 0.94 | 0.96 | 0.96 | 1.05% | 398,111 |
| Nov 3, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 417,883 |
| Nov 2, 2026 | 0.94 | 1.02 | 0.93 | 0.93 | 0.93 | - | 387,430 |
| Oct 30, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -8.82% | 333,337 |
| Oct 29, 2026 | 0.98 | 1.05 | 0.97 | 1.02 | 1.02 | 0.99% | 521,918 |
| Oct 28, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | - | 202,326 |
| Oct 27, 2026 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | 2.02% | 273,247 |
| Oct 26, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | - | 207,086 |
| Oct 23, 2026 | 0.93 | 1.01 | 0.93 | 0.99 | 0.99 | 5.32% | 808,709 |
| Oct 22, 2026 | 1.00 | 1.01 | 0.93 | 0.94 | 0.94 | -9.62% | 742,609 |
| Oct 21, 2026 | 1.01 | 1.06 | 1.00 | 1.04 | 1.04 | -0.95% | 519,694 |
| Oct 20, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | - | 114,360 |
| Oct 19, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 88,301 |
| Oct 16, 2026 | 1.06 | 1.10 | 1.03 | 1.06 | 1.06 | - | 177,764 |
| Oct 15, 2026 | 1.02 | 1.07 | 1.01 | 1.06 | 1.06 | 4.95% | 504,496 |
| Oct 14, 2026 | 1.05 | 1.06 | 1.00 | 1.01 | 1.01 | -7.34% | 435,971 |
| Oct 13, 2026 | 1.08 | 1.10 | 1.03 | 1.09 | 1.09 | 0.93% | 454,021 |
| Oct 9, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 297,065 |
| Oct 8, 2026 | 1.12 | 1.18 | 1.10 | 1.12 | 1.12 | -1.75% | 1,201,867 |
| Oct 7, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -5.00% | 389,675 |
| Oct 6, 2026 | 1.18 | 1.23 | 1.15 | 1.20 | 1.20 | 2.56% | 1,229,225 |
| Oct 5, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 195,881 |
| Oct 2, 2026 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | - | 270,622 |
| Oct 1, 2026 | 1.24 | 1.24 | 1.13 | 1.19 | 1.19 | -2.46% | 889,420 |
| Sep 30, 2026 | 1.30 | 1.32 | 1.22 | 1.22 | 1.22 | -5.43% | 655,531 |
| Sep 29, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -1.53% | 286,290 |
| Sep 28, 2026 | 1.35 | 1.35 | 1.27 | 1.31 | 1.31 | -5.76% | 927,931 |
| Sep 25, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -0.71% | 355,441 |
| Sep 24, 2026 | 1.41 | 1.42 | 1.36 | 1.40 | 1.40 | - | 425,406 |
| Sep 23, 2026 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | -4.76% | 487,478 |
| Sep 22, 2026 | 1.38 | 1.52 | 1.35 | 1.47 | 1.47 | 6.52% | 1,194,891 |
| Sep 21, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -1.08% | 304,140 |
| Sep 18, 2026 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | -0.36% | 603,049 |
| Sep 17, 2026 | 1.40 | 1.42 | 1.35 | 1.40 | 1.40 | 2.94% | 1,825,435 |
| Sep 16, 2026 | 1.34 | 1.40 | 1.30 | 1.36 | 1.36 | 3.82% | 621,243 |
| Sep 15, 2026 | 1.43 | 1.46 | 1.31 | 1.31 | 1.31 | -10.88% | 2,052,006 |
| Sep 14, 2026 | 1.43 | 1.48 | 1.29 | 1.47 | 1.47 | -0.68% | 8,121,359 |
| Sep 11, 2026 | 1.32 | 1.48 | 1.29 | 1.48 | 1.48 | 10.45% | 3,184,337 |
| Sep 10, 2026 | 1.32 | 1.36 | 1.25 | 1.34 | 1.34 | 2.29% | 6,838,527 |
| Sep 9, 2026 | 1.44 | 1.48 | 1.28 | 1.31 | 1.31 | -10.27% | 6,416,866 |
| Sep 8, 2026 | 1.49 | 1.50 | 1.44 | 1.46 | 1.46 | -1.35% | 663,383 |
| Sep 4, 2026 | 1.39 | 1.50 | 1.39 | 1.48 | 1.48 | 2.78% | 633,678 |
| Sep 3, 2026 | 1.39 | 1.45 | 1.37 | 1.44 | 1.44 | 5.11% | 531,845 |
| Sep 2, 2026 | 1.54 | 1.55 | 1.35 | 1.37 | 1.37 | -12.74% | 1,211,558 |
| Sep 1, 2026 | 1.30 | 1.62 | 1.28 | 1.57 | 1.57 | 18.94% | 7,622,716 |
| Aug 31, 2026 | 1.28 | 1.35 | 1.24 | 1.32 | 1.32 | 4.76% | 1,107,016 |
| Aug 28, 2026 | 1.29 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 593,037 |