Skip to main content

Hochschild Mining Plc (OP: HCHDF )

2.755 -0.080 (-2.82%)
Streaming Delayed Price Updated: 11:18 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 2.780 2.780 2.728 2.755 10,670 -0.08(-2.82%)
Nov 21, 2024 2.710 2.835 2.710 2.835 11,062 -0.06(-1.93%)
Nov 20, 2024 2.788 2.950 2.788 2.891 3,250 +0.03(+1.08%)
Nov 19, 2024 2.830 2.860 2.830 2.860 14,500 +0.03(+1.06%)
Nov 18, 2024 2.710 2.830 2.680 2.830 3,130 +0.24(+9.27%)
Nov 15, 2024 2.590 2.650 2.590 2.590 7,450 +0.05(+1.97%)
Nov 14, 2024 2.580 2.600 2.540 2.540 5,775 -0.22(-7.97%)
Nov 13, 2024 2.669 2.760 2.600 2.760 1,401 +0.01(+0.21%)
Nov 12, 2024 2.610 2.755 2.610 2.754 81,091 -0.08(-2.83%)
Nov 11, 2024 2.710 2.834 2.710 2.834 7,126 -0.15(-5.04%)
Nov 08, 2024 3.046 3.046 2.985 2.985 6,266 -0.12(-3.71%)
Nov 07, 2024 3.020 3.100 3.000 3.100 6,144 +0.16(+5.44%)
Nov 06, 2024 2.990 2.990 2.720 2.940 17,247 -0.11(-3.61%)
Nov 05, 2024 3.050 3.050 3.050 3.050 607 -0.02(-0.65%)
Nov 04, 2024 3.000 3.070 2.780 3.070 20,969 +0.19(+6.60%)
Nov 01, 2024 2.880 2.880 2.880 2.880 1,600 -0.12(-4.00%)
Oct 31, 2024 2.811 3.000 2.710 3.000 17,086 +0.00(+0.00%)
Oct 30, 2024 3.000 3.000 3.000 3.000 3,000 +0.00(+0.00%)
Oct 29, 2024 3.020 3.040 3.000 3.000 2,749 +0.00(+0.00%)
Oct 28, 2024 3.040 3.040 3.000 3.000 10,900 -0.04(-1.30%)
Oct 25, 2024 3.039 3.039 3.039 3.039 100 +0.05(+1.66%)
Oct 24, 2024 2.990 2.990 2.990 2.990 195 +0.01(+0.34%)
Oct 23, 2024 2.920 2.990 2.920 2.980 8,022 +0.05(+1.62%)
Oct 22, 2024 3.050 3.105 2.838 2.933 5,851 -0.12(-3.85%)
Oct 21, 2024 2.996 3.200 2.996 3.050 176,105 -0.05(-1.61%)
Oct 18, 2024 3.040 3.120 2.985 3.100 14,368 +0.02(+0.65%)
Oct 17, 2024 2.980 3.080 2.920 3.080 24,925 +0.23(+8.15%)
Oct 16, 2024 2.740 2.848 2.740 2.848 9,654 +0.21(+7.88%)
Oct 15, 2024 2.620 2.716 2.600 2.640 11,127 +0.03(+1.15%)
Oct 14, 2024 2.650 2.650 2.610 2.610 3,050 +0.01(+0.38%)
Oct 11, 2024 2.600 2.650 2.540 2.600 6,400 +0.13(+5.23%)
Oct 10, 2024 2.394 2.471 2.394 2.471 2,800 +0.12(+5.14%)
Oct 09, 2024 2.350 2.350 2.350 2.350 750 +0.00(+0.00%)
Oct 08, 2024 2.378 2.430 2.350 2.350 2,600 +0.07(+3.07%)
Oct 07, 2024 2.480 2.480 2.280 2.280 9,961 -0.30(-11.63%)
Oct 04, 2024 2.530 2.580 2.498 2.580 23,892 +0.14(+5.91%)
Oct 03, 2024 2.436 2.436 2.436 2.436 750 -0.12(-4.84%)
Oct 02, 2024 2.620 2.620 2.460 2.560 39,260 +0.08(+3.23%)
Oct 01, 2024 2.450 2.515 2.418 2.480 127,935 +0.18(+7.83%)
Sep 30, 2024 2.300 2.480 2.300 2.300 625 -0.21(-8.37%)
Sep 27, 2024 2.500 2.560 2.500 2.510 49,012 -0.18(-6.69%)
Sep 26, 2024 2.550 2.690 2.550 2.690 32,450 +0.22(+8.91%)
Sep 25, 2024 2.466 2.490 2.414 2.470 3,100 +0.02(+0.82%)
Sep 24, 2024 2.340 2.450 2.340 2.450 10,716 +0.16(+6.99%)
Sep 23, 2024 2.360 2.400 2.240 2.290 11,519 -0.06(-2.55%)
Sep 20, 2024 2.240 2.372 2.240 2.350 6,300 +0.04(+1.84%)
Sep 19, 2024 2.400 2.400 2.308 2.308 12,200 +0.10(+4.41%)
Sep 18, 2024 2.210 2.210 2.210 2.210 27,069 -0.21(-8.49%)
Sep 16, 2024 2.415 0 +0.04(+1.90%)
Sep 13, 2024 2.480 2.480 2.300 2.370 5,924 +0.02(+0.85%)
Sep 12, 2024 2.245 2.350 2.200 2.350 12,400 +0.18(+8.29%)
Sep 10, 2024 2.170 0 +0.04(+1.73%)
Sep 09, 2024 2.133 2.133 2.133 2.133 3,650 +0.03(+1.57%)
Sep 06, 2024 2.100 2.100 2.100 2.100 400 -0.03(-1.55%)
Sep 04, 2024 2.133 0 +0.01(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.