Hercules Metals Corp. (TSXV:BIG)
Canada · Delayed Price · Currency is CAD 1.220
-0.070 (-5.43%)
Sep 30, 2026, 3:59 PM EST
Hercules Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1.32 | 1.37 | 1.25 | 1.27 | 1.27 | -6.96% | 1,007,191 |
| Aug 26, 2026 | 1.31 | 1.37 | 1.25 | 1.37 | 1.37 | 2.63% | 1,117,465 |
| Aug 25, 2026 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 768,080 |
| Aug 24, 2026 | 1.32 | 1.35 | 1.30 | 1.34 | 1.34 | -2.19% | 671,258 |
| Aug 21, 2026 | 1.30 | 1.39 | 1.28 | 1.37 | 1.37 | 5.79% | 1,457,397 |
| 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 |