Hochschild Mining plc (HCHDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:41AM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 22,050 |
| May 02, 2024 | 1.9100 | 1.9100 | 1.8700 | 1.8800 | 1.8800 | 46,300 |
| May 01, 2024 | 1.8900 | 2.0900 | 1.8900 | 1.9000 | 1.9000 | 13,200 |
| Apr 30, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 11,000 |
| Apr 29, 2024 | 1.9500 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 63,200 |
| Apr 26, 2024 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 24,700 |
| Apr 25, 2024 | 1.7800 | 2.0000 | 1.7800 | 1.9900 | 1.9900 | 60,200 |
| Apr 24, 2024 | 1.9000 | 1.9600 | 1.7800 | 1.8600 | 1.8600 | 15,700 |
| Apr 23, 2024 | 1.7500 | 1.8900 | 1.7500 | 1.8900 | 1.8900 | 8,100 |
| Apr 22, 2024 | 1.7800 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 21,400 |
| Apr 19, 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8200 | 1.8200 | 52,300 |
| Apr 18, 2024 | 1.8300 | 1.8800 | 1.7600 | 1.8700 | 1.8700 | 31,400 |
| Apr 17, 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 9,900 |
| Apr 16, 2024 | 1.8000 | 1.8700 | 1.7900 | 1.8700 | 1.8700 | 9,100 |
| Apr 15, 2024 | 1.6900 | 1.8200 | 1.6900 | 1.8000 | 1.8000 | 58,900 |
| Apr 12, 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 82,700 |
| Apr 11, 2024 | 1.8100 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 38,000 |
| Apr 10, 2024 | 1.9200 | 1.9200 | 1.7700 | 1.7700 | 1.7700 | 104,200 |
| Apr 09, 2024 | 1.9000 | 1.9200 | 1.8100 | 1.8100 | 1.8100 | 57,400 |
| Apr 08, 2024 | 1.6700 | 1.9200 | 1.6500 | 1.8900 | 1.8900 | 73,000 |
| Apr 05, 2024 | 1.7200 | 1.7600 | 1.6500 | 1.6700 | 1.6700 | 35,200 |
| Apr 04, 2024 | 1.6400 | 1.7100 | 1.6400 | 1.7100 | 1.7100 | 36,200 |
| Apr 03, 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | 15,500 |
| Apr 02, 2024 | 1.6200 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 54,400 |
| Apr 01, 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 4,400 |
| Mar 28, 2024 | 1.5700 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 20,400 |
| Mar 27, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 64,100 |
| Mar 26, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Mar 25, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 100 |
| Mar 22, 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 2,300 |
| Mar 21, 2024 | 1.4300 | 1.5800 | 1.4300 | 1.5800 | 1.5800 | 68,500 |
| Mar 20, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 3,000 |
| Mar 19, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 200 |
| Mar 18, 2024 | 1.4400 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 21,000 |
| Mar 15, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 101,300 |
| Mar 14, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Mar 13, 2024 | 1.2100 | 1.4300 | 1.2100 | 1.4300 | 1.4300 | 21,800 |
| Mar 12, 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 2,800 |
| Mar 11, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Mar 08, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 39,600 |
| Mar 07, 2024 | 1.2700 | 1.4000 | 1.2700 | 1.4000 | 1.4000 | 7,900 |
| Mar 06, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Mar 05, 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 11,000 |
| Mar 04, 2024 | 1.2200 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 7,200 |
| Mar 01, 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 600 |
| Feb 29, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 700 |
| Feb 28, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 500 |
| Feb 27, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 5,100 |
| Feb 26, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 2,300 |
| Feb 23, 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 600 |
| Feb 22, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 15,400 |
| Feb 21, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 5,300 |
| Feb 20, 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 3,300 |
| Feb 16, 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 500 |
| Feb 15, 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 4,400 |
| Feb 14, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,000 |
| Feb 13, 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 13,200 |
| Feb 12, 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 10,800 |
| Feb 09, 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 1,400 |
| Feb 08, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 5,900 |
| Feb 07, 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 47,300 |
| Feb 06, 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 1,800 |
| Feb 05, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Feb 02, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 100 |
| Feb 01, 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 10,500 |
| Jan 31, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 900 |
| Jan 30, 2024 | 1.3100 | 1.4200 | 1.3100 | 1.3900 | 1.3900 | 21,500 |
| Jan 29, 2024 | 1.2900 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 9,800 |
| Jan 26, 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 1,400 |
| Jan 25, 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 11,400 |
| Jan 24, 2024 | 1.1900 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | 3,300 |
| Jan 23, 2024 | 1.0900 | 1.1300 | 1.0600 | 1.1300 | 1.1300 | 21,800 |
| Jan 22, 2024 | 1.0700 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 2,500 |
| Jan 19, 2024 | 1.0700 | 1.1200 | 1.0000 | 1.0600 | 1.0600 | 33,100 |
| Jan 18, 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 6,700 |
| Jan 17, 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 3,600 |
| Jan 16, 2024 | 1.1000 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 6,800 |
| Jan 12, 2024 | 1.1700 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 4,300 |
| Jan 11, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 1,500 |
| Jan 10, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 10,200 |
| Jan 09, 2024 | 1.1500 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 5,700 |
| Jan 08, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 14,100 |
| Jan 05, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 5,500 |
| Jan 04, 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 65,100 |
| Jan 03, 2024 | 1.2200 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 6,900 |
| Jan 02, 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2200 | 1.2200 | 12,700 |
| Dec 29, 2023 | 1.3400 | 1.3600 | 1.2300 | 1.3300 | 1.3300 | 6,100 |
| Dec 28, 2023 | 1.3400 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 9,500 |
| Dec 27, 2023 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 1,000 |
| Dec 26, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 22, 2023 | 1.3000 | 1.4300 | 1.3000 | 1.3000 | 1.3000 | 37,900 |
| Dec 21, 2023 | 1.2600 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 72,800 |
| Dec 20, 2023 | 1.3600 | 1.3600 | 1.2400 | 1.2400 | 1.2400 | 1,400 |
| Dec 19, 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 3,000 |
| Dec 18, 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 7,200 |
| Dec 15, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 102,400 |
| Dec 14, 2023 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 12,300 |
| Dec 13, 2023 | 1.2000 | 1.3100 | 1.2000 | 1.2600 | 1.2600 | 120,200 |
| Dec 12, 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 1,600 |
| Dec 11, 2023 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 3,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.