Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQB - Delayed Quote USD

Hercules Metals Corp. (BADEF)

Compare
0.5250
+0.0051
+(0.98%)
At close: March 14 at 1:18:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.53270.53310.51080.52500.5250256,127
Mar 13, 20250.50320.52760.49480.52760.5276245,175
Mar 12, 20250.48800.53080.48800.50940.5094153,651
Mar 11, 20250.53000.53000.47000.50000.500045,850
Mar 10, 20250.49000.49000.46310.47500.475043,691
Mar 7, 20250.54500.54500.47110.49000.4900117,983
Mar 6, 20250.44100.52290.44100.51210.5121409,973
Mar 5, 20250.44700.45750.42880.42880.4288155,515
Mar 4, 20250.42310.43090.40330.43000.4300118,070
Mar 3, 20250.43200.43500.41400.42000.4200142,707
Feb 28, 20250.43100.43740.41560.41750.417550,780
Feb 27, 20250.43650.44040.42500.42820.428266,087
Feb 26, 20250.45780.45780.43480.43900.439080,016
Feb 25, 20250.44800.47000.43230.45000.4500189,647
Feb 24, 20250.41890.46220.41310.46090.4609357,106
Feb 21, 20250.39050.41360.38910.41360.4136793,646
Feb 20, 20250.39600.40110.37030.39840.3984670,304
Feb 19, 20250.38000.40110.37500.40100.4010549,126
Feb 18, 20250.38810.38810.37500.38000.3800139,024
Feb 14, 20250.40770.41050.37500.38000.3800165,973
Feb 13, 20250.39950.40940.39170.40700.4070138,775
Feb 12, 20250.38700.39750.38520.38950.389583,522
Feb 11, 20250.38500.39460.38500.38650.386587,875
Feb 10, 20250.40330.41230.38500.38500.385061,256
Feb 7, 20250.38600.40720.38600.39370.393741,025
Feb 6, 20250.40000.40430.38600.40000.400052,944
Feb 5, 20250.41500.41500.40170.40170.4017351,142
Feb 4, 20250.42050.42050.40600.41200.4120120,875
Feb 3, 20250.37240.40730.37240.39600.396070,347
Jan 31, 20250.40950.42530.40950.40980.409890,721
Jan 30, 20250.40000.42000.39480.41000.4100430,067
Jan 29, 20250.38480.39620.38480.38500.385023,040
Jan 28, 20250.40160.40160.38290.38440.384458,638
Jan 27, 20250.39150.40060.38020.39170.3917168,878
Jan 24, 20250.39050.39980.38230.39460.3946224,938
Jan 23, 20250.37870.38250.37280.37500.3750175,473
Jan 22, 20250.35000.40000.35000.37790.3779220,644
Jan 21, 20250.42000.42000.38640.39570.3957223,964
Jan 17, 20250.40660.43260.39930.41000.4100181,026
Jan 16, 20250.42490.42750.40530.40550.4055103,795
Jan 15, 20250.43000.45610.41000.43000.4300412,514
Jan 14, 20250.40390.41760.38390.41760.4176259,309
Jan 13, 20250.39990.40520.37710.40370.4037348,701
Jan 10, 20250.40080.41000.38500.38620.386239,128
Jan 8, 20250.39500.39870.37900.39500.395057,514
Jan 7, 20250.40960.42000.39450.40510.405146,001
Jan 6, 20250.43200.43760.41820.42000.42008,264
Jan 3, 20250.40790.42020.38290.42020.4202108,319
Jan 2, 20250.40790.40790.38980.39800.3980222,572
Dec 31, 20240.36800.39900.36800.39340.3934526,452
Dec 30, 20240.38000.39070.36950.37010.3701166,123
Dec 27, 20240.37840.40000.37840.39960.399649,063
Dec 26, 20240.42800.42800.36800.40440.404438,000
Dec 24, 20240.37500.38740.37290.37900.379046,165
Dec 23, 20240.38970.38970.36490.36910.3691227,601
Dec 20, 20240.42000.42000.38970.38970.389792,185
Dec 19, 20240.39330.40620.38530.39600.3960230,128
Dec 18, 20240.43090.43090.39610.39650.3965194,894
Dec 17, 20240.41730.43120.40950.42430.424348,917
Dec 16, 20240.41730.43290.41730.42000.420067,265
Dec 13, 20240.41730.42540.41730.42540.425424,341
Dec 12, 20240.42410.44120.41600.42850.4285120,772
Dec 11, 20240.41000.44480.41000.43000.4300181,958
Dec 10, 20240.42500.45690.41000.43940.4394127,009
Dec 9, 20240.43360.46270.42550.43690.4369479,010
Dec 6, 20240.43000.43920.42400.43510.4351136,836
Dec 5, 20240.47190.47470.44500.44690.4469107,628
Dec 4, 20240.45300.48500.45300.45720.4572150,783
Dec 3, 20240.43220.47000.43000.46290.4629297,033
Dec 2, 20240.41660.43950.40000.42210.4221206,063
Nov 29, 20240.40500.42110.40380.41000.4100120,604
Nov 27, 20240.36690.40660.36690.40660.4066302,274
Nov 26, 20240.38710.39270.37120.38530.3853220,082
Nov 25, 20240.38460.39400.37680.38460.3846118,013
Nov 22, 20240.38900.38900.35050.36510.3651498,542
Nov 21, 20240.38770.39380.35770.36460.3646120,154
Nov 20, 20240.37500.39260.35730.38770.3877533,304
Nov 19, 20240.38000.40550.33000.38040.38042,270,313
Nov 18, 20240.36400.37630.34400.36780.3678332,678
Nov 15, 20240.32900.35000.32860.34990.3499245,215
Nov 14, 20240.34000.35000.33560.33560.3356138,711
Nov 13, 20240.37000.37000.33740.34000.3400101,084
Nov 12, 20240.35290.37070.34250.36400.364073,921
Nov 11, 20240.37000.37000.35000.35300.3530155,050
Nov 8, 20240.39620.40050.36360.36360.363697,579
Nov 7, 20240.37560.40070.36790.39110.391181,992
Nov 6, 20240.38100.38100.35480.37720.3772208,535
Nov 5, 20240.39000.39640.39000.39000.390073,403
Nov 4, 20240.40500.41060.37100.39000.3900161,231
Nov 1, 20240.35830.40000.34340.39980.3998201,359
Oct 31, 20240.35300.36590.34370.35910.3591358,162
Oct 30, 20240.35050.37040.32880.36270.3627185,001
Oct 29, 20240.38380.45000.35000.35990.3599524,856
Oct 28, 20240.39840.39840.37370.38210.3821357,436
Oct 25, 20240.40710.41740.39030.40000.4000165,593
Oct 24, 20240.47000.47000.39000.40580.4058410,447
Oct 23, 20240.47000.47000.41000.42500.4250223,650
Oct 22, 20240.44660.46280.43020.43470.4347483,016
Oct 21, 20240.46440.48700.44710.45040.4504168,579
Oct 18, 20240.43100.46930.42480.46100.461065,825
Oct 17, 20240.42000.43260.41660.43260.4326100,978
Oct 16, 20240.43820.43820.41000.42160.4216175,661
Oct 15, 20240.45000.46130.42640.43650.4365174,084
Oct 14, 20240.51750.51750.45000.47000.4700283,728
Oct 11, 20240.46000.46000.42680.44000.4400286,962
Oct 10, 20240.40670.44900.40670.44000.4400649,479
Oct 9, 20240.39750.39950.37000.37000.3700295,480
Oct 8, 20240.40070.40790.39000.39000.3900162,608
Oct 7, 20240.41100.44940.39000.39500.3950193,513
Oct 4, 20240.44700.44980.41100.41770.4177274,232
Oct 3, 20240.46000.46000.44050.44700.447080,974
Oct 2, 20240.44500.47650.44500.45690.456986,572
Oct 1, 20240.46090.46300.43460.44500.4450226,113
Sep 30, 20240.46470.47000.45500.45930.459350,089
Sep 27, 20240.55200.55200.46210.46280.4628109,021
Sep 26, 20240.48500.49060.46760.47490.4749145,513
Sep 25, 20240.50390.50390.46700.47370.473767,922
Sep 24, 20240.44000.50180.44000.49150.4915403,394
Sep 23, 20240.44870.45800.42750.44040.4404149,596
Sep 20, 20240.47250.47250.44010.44480.444897,401
Sep 19, 20240.47910.47910.44220.45680.4568101,163
Sep 18, 20240.46500.48910.45220.45220.4522182,208
Sep 17, 20240.43980.46400.43300.46400.4640225,253
Sep 16, 20240.47610.47610.43650.44400.4440190,850
Sep 13, 20240.46140.46810.44740.45900.4590227,639
Sep 12, 20240.42000.45400.41840.44060.4406151,146
Sep 11, 20240.42000.42390.39070.41990.419963,314
Sep 10, 20240.39040.42170.37500.40530.4053127,518
Sep 9, 20240.38500.42680.37750.38150.3815169,131
Sep 6, 20240.43560.43560.37000.38520.3852893,116
Sep 5, 20240.44700.45520.41000.42000.4200471,941
Sep 4, 20240.47370.47370.44000.44530.4453386,327
Sep 3, 20240.50000.51050.47040.49000.490091,750
Aug 30, 20240.49620.50960.48870.50000.5000144,033
Aug 29, 20240.51820.51820.47900.51370.5137433,107
Aug 28, 20240.51950.53030.51000.51400.5140339,653
Aug 27, 20240.52900.54780.51020.52970.5297241,912
Aug 26, 20240.56740.56740.53130.54000.540083,711
Aug 23, 20240.48670.56750.48670.54860.5486302,607
Aug 22, 20240.48950.48950.47750.48900.489068,485
Aug 21, 20240.49940.50000.47150.48950.4895111,074
Aug 20, 20240.51700.51700.47570.49460.4946131,800
Aug 19, 20240.48830.53000.48830.51790.5179320,285
Aug 16, 20240.50640.51000.47410.49320.4932152,371
Aug 15, 20240.43000.50000.43000.50000.5000158,881
Aug 14, 20240.41580.42640.41510.41510.4151173,975
Aug 13, 20240.43750.43750.41730.42390.423978,567
Aug 12, 20240.40720.43810.40250.43750.4375231,018
Aug 9, 20240.41470.42390.40710.40900.409068,459
Aug 8, 20240.41480.43130.39240.43030.4303438,236
Aug 7, 20240.42490.42490.37490.42000.4200348,190
Aug 6, 20240.39200.42690.39000.42480.4248244,376
Aug 5, 20240.39500.43000.39170.42000.4200262,345
Aug 2, 20240.44930.44930.38740.43770.4377732,178
Aug 1, 20240.44060.44060.39420.43050.4305575,758
Jul 31, 20240.42320.44990.40710.43690.4369867,129
Jul 30, 20240.44510.45900.44000.45000.4500221,352
Jul 29, 20240.44500.48400.44500.45600.4560139,176
Jul 26, 20240.48000.48610.45500.47560.4756203,255
Jul 25, 20240.46010.46770.44600.46770.4677161,308
Jul 24, 20240.47800.48000.46010.46610.466132,949
Jul 23, 20240.48690.49900.47360.48000.480097,532
Jul 22, 20240.47420.51000.46700.50400.5040263,153
Jul 19, 20240.46820.48000.43670.47500.4750152,618
Jul 18, 20240.45900.46100.42800.44300.443097,068
Jul 17, 20240.47560.48420.46000.46020.4602209,160
Jul 16, 20240.45800.49260.45600.48900.4890214,426
Jul 15, 20240.48630.51000.48170.48300.4830424,363
Jul 12, 20240.52200.52200.48510.50930.5093171,916
Jul 11, 20240.51780.51780.49290.50500.5050262,578
Jul 10, 20240.51090.52450.47170.50500.5050251,708
Jul 9, 20240.50380.51250.47360.51250.5125274,972
Jul 8, 20240.49000.54380.48930.50000.5000210,471
Jul 5, 20240.54500.54500.50500.54000.5400212,280
Jul 3, 20240.50000.55000.49330.54280.5428448,955
Jul 2, 20240.50000.50130.47780.49800.4980453,216
Jul 1, 20240.49620.50990.48730.50030.500377,764
Jun 28, 20240.45420.47260.45220.47000.4700315,272
Jun 27, 20240.44000.46820.43260.45220.4522654,152
Jun 26, 20240.45700.45700.41000.43900.4390247,069
Jun 25, 20240.46000.46000.41410.41410.4141311,087
Jun 24, 20240.40900.45390.40900.45000.4500411,275
Jun 21, 20240.42300.46150.41300.41710.4171583,959
Jun 20, 20240.42000.47000.36700.44930.44932,489,254
Jun 18, 20240.50500.52000.46670.47080.4708313,597
Jun 17, 20240.51590.52270.50000.51000.5100171,569
Jun 14, 20240.55000.55000.50500.52270.5227232,569
Jun 13, 20240.51510.54000.49020.52750.5275836,549
Jun 12, 20240.55650.55810.51750.52110.5211756,140
Jun 11, 20240.55580.56000.52920.55640.5564454,783
Jun 10, 20240.54670.55370.52290.55020.5502696,524
Jun 7, 20240.56440.56440.54250.55090.5509281,878
Jun 6, 20240.56740.57190.55990.56520.5652133,428
Jun 5, 20240.56340.57360.55500.55500.5550177,621
Jun 4, 20240.57510.57510.56000.56200.5620275,177
Jun 3, 20240.58500.59800.56040.57140.5714985,840
May 31, 20240.59050.59700.57040.58500.5850276,627
May 30, 20240.57010.59970.57000.58770.5877201,190
May 29, 20240.58000.59300.57570.57570.5757369,209
May 28, 20240.58260.59030.56320.58000.5800891,021
May 24, 20240.61740.63200.58850.58850.5885284,959
May 23, 20240.67000.67000.61400.61500.6150401,568
May 22, 20240.64030.66120.63370.64650.6465501,012
May 21, 20240.68660.68660.62980.66500.6650850,889
May 20, 20240.70690.72990.65900.70500.7050479,488
May 17, 20240.62400.67350.60840.66250.6625471,616
May 16, 20240.64000.64690.60750.61410.6141306,141
May 15, 20240.63020.65580.62200.63890.6389263,597
May 14, 20240.60800.64000.60800.63970.6397214,625
May 13, 20240.60290.61880.60290.60840.608466,996
May 10, 20240.63370.63400.60410.61000.610084,988
May 9, 20240.62420.64450.61420.63400.6340196,979
May 8, 20240.65000.65000.62000.62000.6200174,034
May 7, 20240.64900.67000.63780.65990.6599133,108
May 6, 20240.60030.64730.58830.63960.6396297,272
May 3, 20240.60000.60000.57770.57810.5781189,492
May 2, 20240.59950.60620.58720.59260.592662,034
May 1, 20240.59990.60990.58000.58000.5800119,937
Apr 30, 20240.61200.61290.58710.59960.5996245,810
Apr 29, 20240.62430.65020.60100.61660.6166166,760
Apr 26, 20240.60800.63970.60800.61570.6157148,122
Apr 25, 20240.62320.66770.62000.62140.6214265,614
Apr 24, 20240.61490.66130.60550.64060.6406405,525
Apr 23, 20240.57530.61300.57000.61000.6100744,221
Apr 22, 20240.57000.62500.56900.58150.5815251,257
Apr 19, 20240.62400.62400.57200.58590.5859172,730
Apr 18, 20240.57930.59910.55730.58900.5890378,717
Apr 17, 20240.58200.58200.53990.55170.5517379,041
Apr 16, 20240.57990.58500.55010.55950.5595624,415
Apr 15, 20240.58130.61000.55600.57400.5740417,394
Apr 12, 20240.61030.62090.59000.59000.5900415,867
Apr 11, 20240.60620.63000.59020.59020.5902397,302
Apr 10, 20240.63320.65100.59950.60780.6078985,179
Apr 9, 20240.62000.65250.61110.61750.6175696,360
Apr 8, 20240.62160.64800.59000.60900.6090545,610
Apr 5, 20240.60500.63000.58690.61500.6150483,635
Apr 4, 20240.62000.64060.59650.61000.6100554,076
Apr 3, 20240.63500.63500.60000.60000.6000397,897
Apr 2, 20240.63690.64850.61500.61750.6175366,489
Apr 1, 20240.68700.69910.63500.64820.6482400,805
Mar 28, 20240.67440.68060.65640.66350.6635221,913
Mar 27, 20240.70800.70870.66000.68000.6800650,936
Mar 26, 20240.65760.72270.65760.67360.6736406,848
Mar 25, 20240.68130.69720.62590.69710.6971533,256
Mar 22, 20240.68320.68500.66200.67500.6750193,805
Mar 21, 20240.72090.72090.67300.69230.6923170,037
Mar 20, 20240.73840.73840.68200.69710.6971312,757
Mar 19, 20240.72300.75730.70400.74000.7400376,489
Mar 18, 20240.67080.73620.65340.72300.7230516,115
Mar 15, 20240.65800.68680.64130.68000.6800384,610

Related Tickers

KOOYF Kootenay Silver Inc.
0.7200
-0.41%
 
AGAGF ARGENTA SILVER CORP
0.1849
+1.59%
 
EXNRF Excellon Resources Inc.
0.1000
+4.71%
 
DOLLF Dolly Varden Silver Corporation
0.7800
-0.18%
 
AYASF Aya Gold & Silver Inc.
8.39
-0.71%
 
QS0.SG Silver Crown Royalties Inc.
4.0200
-1.47%
 
MISVF Minco Silver Corporation
0.1600
0.00%
 
APGOF Apollo Silver Corp.
0.1980
-1.00%
 
APGO.V Apollo Silver Corp.
0.2950
+3.51%
 
SVRSF Silver Storm Mining Ltd.
0.1000
-1.96%