Singapore markets close in 3 hours 2 minutes

Hercules Silver Corp. (BADEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.7050+0.0425 (+6.42%)
At close: 03:58PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.70690.72990.65900.70500.7050479,488
17 May 20240.62400.67350.60840.66250.6625471,616
16 May 20240.64000.64690.60750.61410.6141306,141
15 May 20240.63020.65580.62200.63890.6389263,597
14 May 20240.60800.64000.60800.63970.6397214,625
13 May 20240.60290.61880.60290.60840.608466,996
10 May 20240.63370.63400.60410.61000.610084,988
09 May 20240.62420.64450.61420.63400.6340196,979
08 May 20240.65000.65000.62000.62000.6200174,034
07 May 20240.64900.67000.63780.65990.6599133,108
06 May 20240.60030.64730.58830.63960.6396297,272
03 May 20240.60000.60000.57770.57810.5781189,492
02 May 20240.59950.60620.58720.59260.592662,034
01 May 20240.59990.60990.58000.58000.5800119,937
30 Apr 20240.61200.61290.58710.59960.5996245,810
29 Apr 20240.62430.65020.60100.61660.6166166,760
26 Apr 20240.60800.63970.60800.61570.6157148,122
25 Apr 20240.62320.66770.62000.62140.6214265,614
24 Apr 20240.61490.66130.60550.64060.6406405,525
23 Apr 20240.57530.61300.57000.61000.6100744,221
22 Apr 20240.57000.62500.56900.58150.5815251,257
19 Apr 20240.62400.62400.57200.58590.5859172,730
18 Apr 20240.57930.59910.55730.58900.5890378,717
17 Apr 20240.58200.58200.53990.55170.5517379,041
16 Apr 20240.57990.58500.55010.55950.5595624,415
15 Apr 20240.58130.61000.55600.57400.5740417,394
12 Apr 20240.61030.62090.59000.59000.5900415,867
11 Apr 20240.60620.63000.59020.59020.5902397,302
10 Apr 20240.63320.65100.59950.60780.6078985,179
09 Apr 20240.62000.65250.61110.61750.6175696,360
08 Apr 20240.62160.64800.59000.60900.6090545,610
05 Apr 20240.60500.63000.58690.61500.6150483,635
04 Apr 20240.62000.64060.59650.61000.6100554,076
03 Apr 20240.63500.63500.60000.60000.6000397,897
02 Apr 20240.63690.64850.61500.61750.6175366,489
01 Apr 20240.68700.69910.63500.64820.6482400,805
28 Mar 20240.67440.68060.65640.66350.6635221,913
27 Mar 20240.70800.70870.66000.68000.6800650,936
26 Mar 20240.65760.72270.65760.67360.6736406,848
25 Mar 20240.68130.69720.62590.69710.6971533,256
22 Mar 20240.68320.68500.66200.67500.6750193,805
21 Mar 20240.72090.72090.67300.69230.6923170,037
20 Mar 20240.73840.73840.68200.69710.6971312,757
19 Mar 20240.72300.75730.70400.74000.7400376,489
18 Mar 20240.67080.73620.65340.72300.7230516,115
15 Mar 20240.65800.68680.64130.68000.6800384,610
14 Mar 20240.68700.68700.64000.66700.6670431,171
13 Mar 20240.59500.68680.59170.68680.6868947,066
12 Mar 20240.59750.59750.58000.59500.5950123,823
11 Mar 20240.61980.61980.58000.58740.5874554,468
08 Mar 20240.59270.60300.56030.59300.5930339,198
07 Mar 20240.58950.60480.57880.59280.5928239,342
06 Mar 20240.58000.58500.57700.58500.5850291,522
05 Mar 20240.59380.59380.57480.58850.5885129,356
04 Mar 20240.61310.61310.58170.58990.5899355,529
01 Mar 20240.62200.62200.60110.61300.6130209,915
29 Feb 20240.56830.62020.56050.61700.6170517,466
28 Feb 20240.52000.56000.51500.55900.5590535,085
27 Feb 20240.53520.56390.51730.51730.5173250,795
26 Feb 20240.56050.57000.54000.55840.5584502,257
23 Feb 20240.58770.58770.56580.56780.567842,531
22 Feb 20240.58830.59510.57000.57000.5700371,283
21 Feb 20240.62700.62700.57550.58000.5800121,740
20 Feb 20240.62180.62180.58320.61070.6107269,324
16 Feb 20240.61000.62000.58880.62000.6200551,268
15 Feb 20240.58800.62790.57520.61000.6100548,013
14 Feb 20240.61670.62440.59200.59200.5920194,663
13 Feb 20240.64000.65400.60230.61000.6100570,077
12 Feb 20240.63930.71930.63930.66300.6630432,957
09 Feb 20240.67000.68000.62240.68000.6800949,641
08 Feb 20240.62900.67270.62900.66500.6650294,006
07 Feb 20240.71500.71500.63480.67700.6770322,193
06 Feb 20240.63300.71800.61790.69500.6950783,337
05 Feb 20240.68000.68750.62200.64590.6459155,507
02 Feb 20240.70990.72950.67850.67850.6785226,295
01 Feb 20240.73970.74500.71000.74000.7400211,871
31 Jan 20240.75000.77970.67310.74290.7429671,471
30 Jan 20240.64120.75920.63400.74500.74501,599,393
29 Jan 20240.66000.66000.63000.64360.6436265,929
26 Jan 20240.63800.65490.62500.65000.6500269,710
25 Jan 20240.57010.65090.56080.64320.64321,016,595
24 Jan 20240.57350.58210.54950.58210.5821980,703
23 Jan 20240.59800.59800.53550.57970.5797808,937
22 Jan 20240.55400.57630.48000.57630.57632,455,141
19 Jan 20240.55000.57630.52700.57440.5744307,744
18 Jan 20240.55860.56000.53170.54100.5410174,932
17 Jan 20240.59000.59900.55100.55780.5578425,748
16 Jan 20240.58010.63460.58010.59000.5900545,953
12 Jan 20240.55950.57560.53160.55210.5521652,042
11 Jan 20240.55640.57340.53510.54100.54101,124,992
10 Jan 20240.57900.59000.55210.57530.5753483,159
09 Jan 20240.60020.61040.55990.56000.5600420,388
08 Jan 20240.65400.66210.59770.61530.61531,173,623
05 Jan 20240.60320.65610.60250.62620.6262514,592
04 Jan 20240.62000.64000.57000.62680.62681,477,061
03 Jan 20240.60090.63990.53820.62310.62312,860,778
02 Jan 20240.79000.79000.53000.61000.61006,552,771
29 Dec 20231.07001.07001.01001.01501.0150352,784
28 Dec 20231.11001.12501.02651.04551.0455343,261
27 Dec 20231.10491.15001.07581.10771.1077224,314
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...