OTC Markets OTCQX - Delayed Quote USD

Hochschild Mining plc (HCHDF)

Compare
2.3000
+0.0200
+(0.88%)
At close: January 24 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252.26002.30002.26002.30002.30009,300
Jan 23, 20252.32002.32002.26002.26002.260010,100
Jan 22, 20252.41002.41002.34002.37002.3700379,300
Jan 21, 20252.76002.78002.75002.78002.780087,000
Jan 17, 20252.68002.68002.68002.68002.6800400
Jan 16, 20252.74002.75002.72002.75002.75009,800
Jan 15, 20252.75002.79002.72002.72002.72003,300
Jan 14, 20252.71002.73002.70002.70002.70002,700
Jan 13, 20252.60002.67002.60002.67002.670023,000
Jan 10, 20252.75002.79002.73002.73002.730023,300
Jan 8, 20252.65002.71002.64002.71002.710045,500
Jan 7, 20252.74002.75002.72002.72002.720019,000
Jan 6, 20252.62002.82002.62002.78002.780040,700
Jan 3, 20252.74002.74002.73002.73002.730019,100
Jan 2, 20252.57002.57002.57002.57002.5700-
Dec 31, 20242.55002.64002.55002.57002.570051,500
Dec 30, 20242.60002.64002.56002.56002.560012,100
Dec 27, 20242.59002.59002.59002.59002.5900-
Dec 26, 20242.59002.66002.59002.59002.590015,800
Dec 24, 20242.66002.66002.66002.66002.6600-
Dec 23, 20242.60002.66002.60002.66002.66003,400
Dec 20, 20242.59002.62002.59002.62002.62001,500
Dec 19, 20242.69002.73002.68002.70002.70003,100
Dec 18, 20242.75002.77002.60002.60002.60003,800
Dec 17, 20242.65002.70002.61002.68002.680011,500
Dec 16, 20242.60002.71002.60002.71002.7100900
Dec 13, 20242.66002.66002.62002.62002.620011,700
Dec 12, 20242.85002.85002.85002.85002.85006,300
Dec 11, 20242.78003.01002.78003.01003.01003,600
Dec 10, 20242.95002.95002.84002.84002.84001,300
Dec 9, 20242.88002.88002.88002.88002.8800600
Dec 6, 20242.82002.83002.77002.80002.800052,600
Dec 5, 20242.80002.80002.80002.80002.8000-
Dec 4, 20242.80002.80002.80002.80002.80004,000
Dec 3, 20242.78002.86002.78002.86002.860053,500
Dec 2, 20242.69002.69002.60002.60002.60005,300
Nov 29, 20242.60002.75002.60002.75002.75001,200
Nov 27, 20242.70002.72002.70002.72002.72002,700
Nov 26, 20242.66002.66002.66002.66002.6600-
Nov 25, 20242.68002.68002.66002.66002.66001,400
Nov 22, 20242.78002.78002.73002.76002.760010,700
Nov 21, 20242.71002.84002.71002.84002.840011,100
Nov 20, 20242.79002.95002.79002.89002.89003,300
Nov 19, 20242.83002.86002.83002.86002.860014,500
Nov 18, 20242.71002.83002.68002.83002.83003,100
Nov 15, 20242.59002.65002.59002.59002.59007,500
Nov 14, 20242.56002.60002.54002.54002.54005,800
Nov 13, 20242.67002.76002.60002.76002.76001,400
Nov 12, 20242.75002.76002.61002.75002.750081,100
Nov 11, 20242.71002.83002.71002.83002.83007,100
Nov 8, 20243.05003.05002.99002.99002.99006,300
Nov 7, 20243.02003.10003.00003.10003.10006,100
Nov 6, 20242.73002.99002.72002.94002.940017,200
Nov 5, 20243.05003.05003.05003.05003.0500600
Nov 4, 20242.78003.07002.78003.07003.070021,000
Nov 1, 20242.88002.88002.88002.88002.88001,600
Oct 31, 20242.81003.00002.71003.00003.000017,100
Oct 30, 20243.00003.00003.00003.00003.00003,000
Oct 29, 20243.04003.04003.00003.00003.00002,700
Oct 28, 20243.04003.04003.00003.00003.000010,900
Oct 25, 20243.04003.04003.04003.04003.0400100
Oct 24, 20242.99002.99002.99002.99002.9900200
Oct 23, 20242.95002.99002.92002.98002.98008,000
Oct 22, 20243.05003.10002.84002.93002.93005,900
Oct 21, 20243.00003.20003.00003.05003.0500176,100
Oct 18, 20243.04003.12002.99003.10003.100014,400
Oct 17, 20242.92003.08002.92003.08003.080024,900
Oct 16, 20242.74002.85002.74002.85002.85009,700
Oct 15, 20242.61002.72002.60002.64002.640011,100
Oct 14, 20242.65002.65002.61002.61002.61003,100
Oct 11, 20242.60002.65002.54002.60002.60006,400
Oct 10, 20242.39002.47002.39002.47002.47002,800
Oct 9, 20242.35002.35002.35002.35002.3500800
Oct 8, 20242.38002.43002.35002.35002.35002,600
Oct 7, 20242.48002.48002.28002.28002.280010,000
Oct 4, 20242.53002.58002.50002.58002.580023,900
Oct 3, 20242.44002.44002.44002.44002.4400800
Oct 2, 20242.62002.62002.46002.56002.560039,300
Oct 1, 20242.51002.51002.42002.48002.4800127,900
Sep 30, 20242.48002.48002.30002.30002.3000600
Sep 27, 20242.50002.56002.50002.51002.510049,000
Sep 26, 20242.55002.69002.55002.69002.690032,500
Sep 25, 20242.48002.49002.41002.47002.47003,100
Sep 24, 20242.34002.45002.34002.45002.450010,700
Sep 23, 20242.39002.40002.24002.29002.290011,500
Sep 20, 20242.24002.37002.24002.35002.35006,300
Sep 19, 20242.40002.40002.31002.31002.310012,200
Sep 18, 20242.21002.21002.21002.21002.210027,100
Sep 17, 20242.42002.42002.42002.42002.4200-
Sep 16, 20242.45002.54002.39002.42002.420014,700
Sep 13, 20242.48002.48002.30002.37002.37005,900
Sep 12, 20242.25002.35002.20002.35002.350012,400
Sep 11, 20242.17002.17002.17002.17002.1700-
Sep 10, 20242.15002.18002.10002.17002.170021,500
Sep 9, 20242.13002.13002.13002.13002.13003,700
Sep 6, 20242.10002.10002.10002.10002.1000400
Sep 5, 20242.13002.13002.13002.13002.1300-
Sep 4, 20242.13002.13002.13002.13002.1300300
Sep 3, 20242.21002.21002.10002.12002.120017,400
Aug 30, 20242.25002.25002.25002.25002.2500800
Aug 29, 20242.29002.32002.29002.32002.320023,900
Aug 28, 20242.22002.42002.22002.30002.300025,400
Aug 27, 20242.45002.55002.45002.55002.550032,400
Aug 26, 20242.46002.48002.43002.45002.450065,400
Aug 23, 20242.48002.48002.39002.39002.39008,100
Aug 22, 20242.31002.48002.31002.48002.48006,400
Aug 21, 20242.50002.50002.45002.50002.50009,000
Aug 20, 20242.40002.40002.24002.35002.350013,100
Aug 19, 20242.35002.37002.31002.37002.37004,900
Aug 16, 20242.20002.35002.20002.35002.350063,400
Aug 15, 20242.08002.17002.08002.17002.1700600
Aug 14, 20242.16002.16002.16002.16002.16001,500
Aug 13, 20242.16002.16002.16002.16002.16002,900
Aug 12, 20242.15002.22002.15002.22002.22001,700
Aug 9, 20242.05002.17002.05002.17002.17005,700
Aug 8, 20242.15002.15002.08002.08002.08006,000
Aug 7, 20242.00002.07002.00002.07002.07004,700
Aug 6, 20242.03002.10002.03002.10002.100032,500
Aug 5, 20241.92002.12001.92002.07002.07004,100
Aug 2, 20242.30002.30002.20002.20002.20007,600
Aug 1, 20242.29002.32002.22002.28002.28008,000
Jul 31, 20242.25002.35002.25002.35002.350019,600
Jul 30, 20242.25002.25002.25002.25002.2500-
Jul 29, 20242.25002.25002.25002.25002.2500100
Jul 26, 20242.22002.22002.20002.20002.2000700
Jul 25, 20242.17002.17002.15002.15002.15001,300
Jul 24, 20242.35002.35002.25002.30002.30007,800
Jul 23, 20242.20002.20002.20002.20002.200012,100
Jul 22, 20242.22002.22002.20002.20002.200011,000
Jul 19, 20242.28002.37002.28002.37002.3700700
Jul 18, 20242.32002.32002.32002.32002.32004,000
Jul 17, 20242.45002.45002.45002.45002.45001,000
Jul 16, 20242.40002.40002.40002.40002.4000200
Jul 15, 20242.39002.44002.39002.44002.44005,800
Jul 12, 20242.50002.50002.30002.40002.40006,900
Jul 11, 20242.41002.50002.39002.40002.400013,600
Jul 10, 20242.38002.46002.38002.45002.45008,600
Jul 9, 20242.30002.45002.30002.45002.45003,900
Jul 8, 20242.27002.40002.27002.40002.40006,600
Jul 5, 20242.35002.35002.30002.35002.35004,800
Jul 3, 20242.19002.19002.19002.19002.1900-
Jul 2, 20242.10002.19002.09002.19002.190023,000
Jul 1, 20242.11002.32002.11002.32002.32001,300
Jun 28, 20242.19002.28002.09002.28002.28004,300
Jun 27, 20242.12002.12002.12002.12002.1200500
Jun 26, 20242.20002.20002.15002.17002.170016,400
Jun 25, 20242.18002.31002.18002.31002.31004,400
Jun 24, 20242.15002.30002.15002.30002.300010,300
Jun 21, 20242.30002.30002.20002.24002.24005,500
Jun 20, 20242.16002.37002.16002.37002.370058,100
Jun 18, 20242.21002.31002.20002.31002.31005,200
Jun 17, 20242.16002.16002.10002.10002.1000900
Jun 14, 20242.16002.16002.09002.10002.10006,400
Jun 13, 20242.20002.25002.19002.19002.190018,000
Jun 12, 20242.33002.33002.28002.30002.300030,200
Jun 11, 20242.31002.31002.31002.31002.310075,000
Jun 10, 20242.31002.34002.31002.31002.310014,500
Jun 7, 20242.31002.34002.28002.31002.31008,000
Jun 6, 20242.33002.40002.31002.37002.370012,300
Jun 5, 20242.34002.40002.30002.40002.400018,600
Jun 4, 20242.35002.38002.31002.31002.31006,300
Jun 3, 20242.31002.35002.31002.34002.34006,800
May 31, 20242.40002.40002.31002.40002.400055,900
May 30, 20242.30002.30002.30002.30002.30001,600
May 29, 20242.27002.29002.26002.26002.26007,100
May 28, 20242.34002.34002.22002.25002.2500135,400
May 24, 20242.19002.24002.00002.22002.220064,300
May 23, 20242.13002.22002.13002.15002.15002,100
May 22, 20242.12002.13002.06002.08002.080037,800
May 21, 20242.21002.21002.14002.18002.180027,400
May 20, 20242.22002.23002.10002.21002.210086,100
May 17, 20242.04002.19002.04002.18002.1800117,500
May 16, 20242.07002.07002.04002.04002.040012,000
May 15, 20242.02002.02001.98002.01002.010011,400
May 14, 20242.02002.02002.00002.00002.000052,300
May 13, 20242.04002.06001.98001.98001.980010,300
May 10, 20242.05002.05002.02002.04002.040050,900
May 9, 20242.00002.00002.00002.00002.000020,500
May 8, 20241.94001.95001.94001.95001.950012,700
May 7, 20241.85001.91001.85001.91001.910014,500
May 6, 20241.88001.96001.86001.96001.960024,300
May 3, 20241.88001.88001.88001.88001.880022,100
May 2, 20241.91001.91001.87001.88001.880046,300
May 1, 20241.89002.09001.89001.90001.900013,200
Apr 30, 20241.90001.90001.90001.90001.900011,000
Apr 29, 20241.95002.00001.91002.00002.000063,200
Apr 26, 20241.99001.99001.95001.95001.950024,700
Apr 25, 20241.78002.00001.78001.99001.990060,200
Apr 24, 20241.90001.96001.78001.86001.860015,700
Apr 23, 20241.75001.89001.75001.89001.89008,100
Apr 22, 20241.78001.85001.75001.82001.820021,400
Apr 19, 20241.90001.90001.82001.82001.820052,300
Apr 18, 20241.83001.88001.76001.87001.870031,400
Apr 17, 20241.87001.88001.87001.87001.87009,900
Apr 16, 20241.80001.87001.79001.87001.87009,100
Apr 15, 20241.69001.82001.69001.80001.800058,900
Apr 12, 20241.85001.86001.80001.80001.800082,700
Apr 11, 20241.81001.82001.78001.82001.820038,000
Apr 10, 20241.92001.92001.77001.77001.7700104,200
Apr 9, 20241.90001.92001.81001.81001.810057,400
Apr 8, 20241.67001.92001.65001.89001.890073,000
Apr 5, 20241.72001.76001.65001.67001.670035,200
Apr 4, 20241.64001.71001.64001.71001.710036,200
Apr 3, 20241.66001.66001.65001.65001.650015,500
Apr 2, 20241.62001.68001.60001.65001.650054,400
Apr 1, 20241.60001.62001.60001.62001.62004,400
Mar 28, 20241.57001.62001.57001.61001.610020,400
Mar 27, 20241.62001.62001.62001.62001.620064,100
Mar 26, 20241.62001.62001.62001.62001.6200-
Mar 25, 20241.62001.62001.62001.62001.6200100
Mar 22, 20241.48001.51001.48001.51001.51002,300
Mar 21, 20241.43001.58001.43001.58001.580068,500
Mar 20, 20241.42001.42001.42001.42001.42003,000
Mar 19, 20241.41001.41001.41001.41001.4100200
Mar 18, 20241.44001.47001.42001.42001.420021,000
Mar 15, 20241.40001.40001.38001.38001.3800101,300
Mar 14, 20241.43001.43001.43001.43001.4300-
Mar 13, 20241.21001.43001.21001.43001.430021,800
Mar 12, 20241.36001.39001.36001.39001.39002,800
Mar 11, 20241.37001.37001.37001.37001.3700-
Mar 8, 20241.40001.40001.37001.37001.370039,600
Mar 7, 20241.27001.40001.27001.40001.40007,900
Mar 6, 20241.32001.32001.32001.32001.3200-
Mar 5, 20241.35001.35001.32001.32001.320011,000
Mar 4, 20241.22001.30001.22001.30001.30007,200
Mar 1, 20241.18001.23001.18001.23001.2300600
Feb 29, 20241.20001.20001.20001.20001.2000700
Feb 28, 20241.14001.14001.14001.14001.1400500
Feb 27, 20241.18001.18001.15001.15001.15005,100
Feb 26, 20241.15001.17001.15001.15001.15002,300
Feb 23, 20241.12001.16001.12001.16001.1600600
Feb 22, 20241.13001.15001.13001.15001.150015,400
Feb 21, 20241.10001.15001.10001.15001.15005,300
Feb 20, 20241.09001.15001.09001.15001.15003,300
Feb 16, 20241.14001.15001.14001.15001.1500500
Feb 15, 20241.15001.16001.15001.16001.16004,400
Feb 14, 20241.12001.12001.12001.12001.12001,000
Feb 13, 20241.10001.16001.10001.13001.130013,200
Feb 12, 20241.17001.17001.13001.13001.130010,800
Feb 9, 20241.12001.14001.12001.14001.14001,400
Feb 8, 20241.20001.22001.20001.22001.22005,900
Feb 7, 20241.24001.24001.15001.15001.150047,300
Feb 6, 20241.21001.25001.21001.24001.24001,800
Feb 5, 20241.28001.28001.28001.28001.2800-
Feb 2, 20241.28001.28001.28001.28001.2800100
Feb 1, 20241.32001.33001.32001.33001.330010,500
Jan 31, 20241.32001.32001.32001.32001.3200900
Jan 30, 20241.31001.42001.31001.39001.390021,500
Jan 29, 20241.29001.31001.27001.28001.28009,800
Jan 26, 20241.19001.21001.19001.21001.21001,400
Jan 25, 20241.22001.22001.20001.20001.200011,400

Related Tickers

BCEKF Bear Creek Mining Corporation
0.2600
-1.14%
 
RVLGF Revival Gold Inc.
0.1680
-2.55%
 
RCGCF Roscan Gold Corporation
0.0460
0.00%
 
AUMBF 1911 Gold Corporation
0.1260
+0.40%
 
LOMLF Lion One Metals Limited
0.2500
+19.05%
 
RMRDF Radisson Mining Resources Inc.
0.2256
+0.27%
 
HSTXF Heliostar Metals Ltd.
0.4160
+1.04%
 
ROVMF Rover Critical Minerals Corp.
0.0150
+48.51%
 
STPGF Steppe Gold Ltd.
0.4460
+0.09%
 
BGDFF BARTON GOLD HOLDINGS LIMITED
0.2310
0.00%