Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Hochschild Mining PLC (H3M.SG)

3.0500
-0.6800
(-18.23%)
As of 9:12:08 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20253.05003.05003.05003.05003.0500-
Apr 22, 20253.75503.75503.73003.73003.7300600
Apr 17, 20253.68503.69003.66003.67503.6750-
Apr 16, 20253.57003.71503.57003.62503.6250-
Apr 15, 20253.54003.67003.53003.54503.54501,000
Apr 14, 20253.46503.56003.44003.56003.5600-
Apr 11, 20253.21003.43003.21003.43003.4300-
Apr 10, 20253.19503.19503.14003.14003.1400-
Apr 9, 20252.96003.01002.95003.01003.0100-
Apr 8, 20252.84503.05002.84503.04503.0450-
Apr 7, 20252.92503.00002.77002.89502.89501,000
Apr 4, 20253.18503.18502.94502.96502.96502,050
Apr 3, 20253.18503.20003.06003.19003.1900-
Apr 2, 20253.22503.22503.10503.10503.1050-
Apr 1, 20253.14003.21003.12003.19003.19001,000
Mar 31, 20253.23503.23503.17003.17003.1700-
Mar 28, 20253.16003.25503.16003.21003.21004,000
Mar 27, 20253.07503.14003.07503.14003.1400-
Mar 26, 20253.12003.18003.07003.13503.1350-
Mar 25, 20253.12003.14003.07003.10003.1000-
Mar 24, 20253.08003.13003.08003.10003.1000-
Mar 21, 20253.05003.10003.02003.10003.1000300
Mar 20, 20252.97503.19002.97503.19003.19001,400
Mar 19, 20252.92502.96502.89502.96502.9650-
Mar 18, 20252.98002.98002.88502.92502.9250-
Mar 17, 20252.81002.94502.79002.93002.9300100
Mar 14, 20252.63502.80002.63502.80002.8000-
Mar 13, 20252.55502.63002.55502.60502.6050-
Mar 12, 20252.26002.26002.26002.26002.2600-
Mar 11, 20252.26502.26502.23002.26502.2650-
Mar 10, 20252.34502.34502.27502.27502.2750-
Mar 7, 20252.35002.36002.33002.33002.3300-
Mar 6, 20252.30502.35002.30502.34502.3450-
Mar 5, 20252.18002.33002.18002.30502.3050-
Mar 4, 20252.19002.25502.19002.21002.2100-
Mar 3, 20252.19502.21502.17502.21502.2150500
Feb 28, 20252.22002.22002.16502.17502.1750-
Feb 27, 20252.25502.25502.18502.18502.1850-
Feb 26, 20252.18002.26502.18002.26502.2650-
Feb 25, 20252.21502.23502.17002.19002.1900-
Feb 24, 20252.27502.27502.21502.23502.2350-
Feb 21, 20252.29502.31502.28002.28002.2800-
Feb 20, 20252.27002.34002.27002.31502.3150-
Feb 19, 20252.28502.29502.28502.29502.2950-
Feb 18, 20252.22502.29002.22502.29002.2900-
Feb 17, 20252.39502.39502.27502.27502.2750-
Feb 14, 20252.27502.38502.27502.37502.3750-
Feb 13, 20252.32002.32002.28002.29002.2900-
Feb 12, 20252.23002.27502.19502.27502.2750-
Feb 11, 20252.23502.25002.20002.20002.2000-
Feb 10, 20252.19502.28502.19502.27502.2750-
Feb 7, 20252.15502.21002.15502.21002.2100-
Feb 6, 20252.19502.19502.16502.17502.1750-
Feb 5, 20252.10002.23502.10002.21002.2100150
Feb 4, 20252.08502.08502.06002.08002.0800-
Feb 3, 20252.06002.09502.02002.09502.0950-
Jan 31, 20252.12002.22002.08002.08502.08501,000
Jan 30, 20251.98002.06501.97802.06502.0650-
Jan 29, 20251.98802.02001.98802.00502.0050-
Jan 28, 20252.12002.12002.00502.00502.00505,500
Jan 27, 20252.12002.12002.03002.03002.0300-
Jan 24, 20252.14502.14502.14502.14502.1450-
Jan 23, 20252.22002.23502.12002.12002.12001,800
Jan 22, 20252.71502.71502.21002.22002.22004,000
Jan 21, 20252.56002.64502.55502.64502.6450-
Jan 20, 20252.56502.61502.56502.59502.59503,000
Jan 17, 20252.69002.69002.53002.57502.5750-
Jan 16, 20252.64002.74002.64002.69502.6950-
Jan 15, 20252.54002.61002.53502.61002.6100-
Jan 14, 20252.58002.61502.57002.57002.5700-
Jan 13, 20252.62002.63502.61002.61002.6100-
Jan 10, 20252.69502.71002.62502.62502.6250-
Jan 9, 20252.61002.73002.61002.72502.7250-
Jan 8, 20252.62002.65002.53502.63002.6300-
Jan 7, 20252.60002.64002.60002.64002.6400-
Jan 6, 20252.75002.75002.56502.56502.56502,750
Jan 3, 20252.64002.64002.64002.64002.6400-
Jan 2, 20252.68002.68002.68002.68002.6800600
Dec 30, 20242.52002.58002.51002.51002.51002,000
Dec 27, 20242.49502.49502.49502.49502.4950-
Dec 23, 20242.47502.59502.47002.48002.48002,900
Dec 20, 20242.52002.52002.42002.49502.4950400
Dec 19, 20242.54002.67002.49002.49002.490020,500
Dec 18, 20242.53002.67502.53002.56502.5650100
Dec 17, 20242.58002.58002.49502.53502.5350-
Dec 16, 20242.58002.58002.55502.56502.5650-
Dec 13, 20242.68502.68502.57502.58502.5850-
Dec 12, 20242.85002.88002.69002.70002.7000-
Dec 11, 20242.70002.81002.70002.81002.8100-
Dec 10, 20242.71002.71002.68502.70502.7050-
Dec 9, 20242.69002.73002.68002.73002.7300-
Dec 6, 20242.68002.68002.62002.62002.6200-
Dec 5, 20242.70502.70502.64002.70002.7000-
Dec 4, 20242.70002.70002.65502.68502.6850-
Dec 3, 20242.58502.67002.57002.63002.63001,000
Dec 2, 20242.55002.56502.47002.56502.5650-
Nov 29, 20242.53002.56502.53002.54502.5450-
Nov 28, 20242.55502.55502.53002.53002.5300-
Nov 27, 20242.56502.58502.56002.58502.5850-
Nov 26, 20242.49502.54502.49502.54502.5450-
Nov 25, 20242.66002.66002.48502.48502.4850-
Nov 22, 20242.67002.73002.66002.66002.6600-
Nov 21, 20242.68502.74002.68502.68502.6850-
Nov 20, 20242.69502.69502.63502.66002.6600-
Nov 19, 20242.57002.68502.57002.66002.66004,000
Nov 18, 20242.45002.57002.45002.56002.5600-
Nov 15, 20242.40002.44502.39002.44502.4450-
Nov 14, 20242.51502.51502.45002.45002.45003,300
Nov 13, 20242.56002.56002.51002.51002.5100-
Nov 12, 20242.63502.63502.60502.61002.61002,050
Nov 11, 20242.72002.77502.68502.69002.6900300
Nov 8, 20242.79002.80502.73502.73502.7350-
Nov 7, 20242.79002.80502.76002.80502.8050-
Nov 6, 20242.70502.80002.66502.73502.7350-
Nov 5, 20242.73002.83502.73002.76002.7600-
Nov 4, 20242.69002.73502.66502.73002.7300-
Nov 1, 20242.67002.73002.66502.73002.7300-
Oct 31, 20242.72002.72002.59502.64002.6400-
Oct 30, 20242.80002.82502.73502.73502.7350-
Oct 29, 20242.78002.82002.78002.82002.8200-
Oct 28, 20242.80502.82002.77002.82002.8200-
Oct 25, 20242.84002.84002.80002.83502.8350-
Oct 24, 20242.78003.01502.78002.91502.91503,300
Oct 23, 20242.75502.98002.74502.74502.7450-
Oct 22, 20242.80502.92002.77502.77502.77501,000
Oct 21, 20242.80502.92002.80502.88502.88501,000
Oct 18, 20242.79502.85002.79502.83002.8300-
Oct 17, 20242.56002.75002.56002.75002.7500-
Oct 16, 20242.43502.55002.43502.55002.5500-
Oct 15, 20242.41502.43502.38002.43502.4350-
Oct 14, 20242.38502.45502.38502.45502.4550-
Oct 11, 20242.22002.39502.22002.39502.3950-
Oct 10, 20242.14502.23002.14502.23002.2300-
Oct 9, 20242.11502.14502.11502.13002.1300-
Oct 8, 20242.18502.18502.11502.17502.1750-
Oct 7, 20242.22002.22002.17502.19002.1900-
Oct 4, 20242.16502.24502.16502.22002.2200-
Oct 3, 20242.24002.24002.19502.22002.2200-
Oct 2, 20242.24002.27002.23002.26002.2600-
Oct 1, 20242.21502.28502.15002.25002.2500-
Sep 30, 20242.21502.22002.15002.15002.1500-
Sep 27, 20242.37502.37502.22002.23002.23004,200
Sep 26, 20242.18502.36002.18502.36002.36003,000
Sep 25, 20242.15002.20002.15002.20002.20001,496
Sep 24, 20242.14502.19002.14002.19002.19009,230
Sep 23, 20242.11502.17002.10002.17002.1700-
Sep 20, 20242.13002.15002.08502.09002.0900-
Sep 19, 20242.08002.16002.07502.14002.1400-
Sep 18, 20242.13002.13002.10502.10502.1050-
Sep 17, 20242.21002.21002.13502.14502.1450-
Sep 16, 20242.14002.20502.12002.20502.2050-
Sep 13, 20242.03502.15002.03502.15002.1500-
Sep 12, 20241.93402.01001.93402.01002.0100-
Sep 11, 20241.98602.02001.97001.99201.9920-
Sep 10, 20241.91601.99201.91601.98801.9880-
Sep 9, 20241.88001.95201.88001.95201.9520-
Sep 6, 20241.88201.92201.88201.89401.89403,000
Sep 5, 20241.88201.92801.88201.92601.9260-
Sep 4, 20241.91201.93601.89801.93001.9300-
Sep 3, 20242.01002.01501.92001.92001.9200-
Sep 2, 20242.02002.03502.00502.03502.0350-
Aug 30, 20242.04502.08002.03002.03002.0300-
Aug 29, 20242.09502.09502.00002.04502.0450-
Aug 28, 20242.26502.26502.09502.09502.0950-
Aug 27, 20242.20002.26002.19502.26002.2600-
Aug 26, 20242.18502.20002.17002.20002.2000-
Aug 23, 20242.17002.18002.16002.18002.1800-
Aug 22, 20242.20502.22002.15502.15502.1550-
Aug 21, 20242.12002.25002.12002.22502.22501,000
Aug 20, 20242.11002.19502.11002.19502.1950-
Aug 19, 20242.04502.13002.04502.13002.13005,770
Aug 16, 20242.03502.04502.00002.03002.0300-
Aug 15, 20241.98601.98601.98601.98601.9860-
Aug 14, 20241.97401.97401.97401.97401.9740-
Aug 13, 20241.99001.99601.99001.99601.996016,250
Aug 12, 20241.92801.97801.92801.97801.9780-
Aug 9, 20241.94801.94801.94801.94801.9480-
Aug 8, 20241.91401.91401.91401.91401.9140-
Aug 7, 20241.88801.88801.88801.88801.8880-
Aug 6, 20241.88801.88801.88801.88801.8880-
Aug 5, 20241.92801.97001.92801.93001.930013,500
Aug 2, 20242.12502.12502.10002.10002.1000-
Aug 1, 20242.10002.17502.10002.17502.1750-
Jul 31, 20242.05502.10502.05502.10502.1050-
Jul 30, 20242.02502.10002.02502.10002.1000-
Jul 29, 20242.04502.04502.04502.04502.0450-
Jul 26, 20241.98001.98001.98001.98001.9800-
Jul 25, 20242.05002.11502.01002.01002.0100-
Jul 24, 20242.08002.17002.08002.13502.1350-
Jul 23, 20242.07502.10002.05002.08002.0800-
Jul 22, 20242.15502.15502.09002.09002.09001,500
Jul 19, 20242.14002.14002.10502.12002.1200-
Jul 18, 20242.18502.20002.17002.19002.1900-
Jul 17, 20242.21502.29002.21502.26002.2600-
Jul 16, 20242.20002.20002.19002.19002.1900-
Jul 15, 20242.25002.25002.20502.20502.2050-
Jul 12, 20242.27002.27002.23502.26502.2650-
Jul 11, 20242.26002.26002.23502.23502.2350-
Jul 10, 20242.17002.23502.17002.23502.2350-
Jul 9, 20242.23002.25002.22502.22502.2250-
Jul 8, 20242.19002.22502.17502.20002.2000-
Jul 5, 20242.17502.23002.17002.21002.21008,000
Jul 4, 20242.15502.17002.15502.17002.1700-
Jul 3, 20242.02502.16002.02502.16002.1600-
Jul 2, 20242.11502.11502.07502.08502.0850-
Jul 1, 20242.07002.10502.07002.08002.0800-
Jun 28, 20242.05502.05502.02502.04502.0450-
Jun 27, 20242.05002.05001.98001.98001.9800-
Jun 26, 20242.09502.10002.06002.07002.0700-
Jun 25, 20242.12002.12502.07502.07502.0750-
Jun 24, 20242.12502.12502.07002.12502.1250-
Jun 21, 20242.16502.17002.12002.12002.1200-
Jun 20, 20242.09002.16502.09002.16502.1650-
Jun 19, 20242.09002.11502.08502.08502.0850-
Jun 18, 20242.03502.04002.03502.04002.0400-
Jun 17, 20241.98401.98401.98401.98401.9840-
Jun 14, 20242.04002.04001.95201.98401.9840-
Jun 13, 20242.09002.13502.04502.13502.1350470
Jun 12, 20242.07502.10002.04502.10002.1000-
Jun 11, 20242.11502.12002.04502.09002.0900-
Jun 10, 20242.11002.11002.04002.08502.0850-
Jun 7, 20242.19002.19002.07002.07502.0750-
Jun 6, 20242.15502.22502.14002.14002.1400500
Jun 5, 20242.12502.15002.12502.13002.1300-
Jun 4, 20242.16502.16502.16502.16502.1650-
Jun 3, 20242.14002.14002.14002.14002.1400-
May 31, 20242.13002.20002.12002.20002.2000-
May 30, 20242.12002.20502.07502.20502.2050650
May 29, 20242.07002.07002.07002.07002.0700-
May 28, 20242.01002.01002.00502.00502.0050-
May 27, 20242.00502.00502.00502.00502.0050-
May 24, 20241.97801.97801.95001.95001.9500-
May 23, 20241.91401.96801.91201.96801.9680-
May 22, 20241.99401.99401.96801.97001.9700-
May 21, 20241.99201.99201.97201.99001.9900-
May 20, 20241.91002.01001.91001.96001.9600-
May 17, 20241.83801.88401.82601.88401.8840-
May 16, 20241.83401.84201.82001.84201.8420-
May 15, 20241.82201.84601.79601.79601.7960-
May 14, 20241.80801.84401.80801.84201.8420-
May 13, 20241.87601.87601.83001.84801.8480-
May 10, 20241.86401.98601.86401.89001.8900550
May 9, 20241.82001.84001.82001.82201.8220-
May 8, 20241.80601.82201.78801.82201.8220-
May 7, 20241.74201.82801.74201.81001.8100-
May 6, 20241.74201.74601.74201.74401.7440-
May 3, 20241.74601.76601.74601.76001.7600-
May 2, 20241.76601.77601.72401.74801.74804,000
Apr 30, 20241.86001.89201.79601.79601.79601,000
Apr 29, 20241.84001.84001.84001.84001.8400-
Apr 26, 20241.84801.88801.83801.85401.8540-
Apr 25, 20241.79401.85201.79401.85201.8520-
Apr 24, 20241.71201.79601.71201.79601.7960-
Apr 23, 20241.72601.72601.69201.69801.6980-

Related Tickers

SII.F Wheaton Precious Metals Corp.
70.34
-4.38%
 
G8G.F Greatland Gold plc
0.1700
-8.60%
 
ITH.TO International Tower Hill Mines Ltd.
0.8700
+2.35%
 
BCEKF Bear Creek Mining Corporation
0.1300
0.00%
 
RIOFF Rio2 Limited
0.6460
-1.28%
 
NXGCF Nexgold Mining Corp
0.5100
-1.92%
 
BYAGF Banyan Gold Corp.
0.1990
+2.34%
 
MAUTF Montage Gold Corp.
2.7130
+0.11%
 
GRLGF Greatland Gold plc
0.2000
+2.09%
 
HSTXF Heliostar Metals Ltd.
0.7870
-4.02%