Singapore markets close in 3 hours 13 minutes
Straits Times Index
3,176.09 -11.57 (-0.36%) Nikkei
37,176.11 -903.59 (-2.37%) Hang Seng
16,176.44 -209.43 (-1.28%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,164.23 +780.46 (+1.27%) CMC Crypto 200
1,282.11 +396.58 (+43.35%)
Hercules Silver Corp. (BIG.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.7700 | 0.8200 | 0.7600 | 0.8100 | 0.8100 | 970,695 |
| 17 Apr 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 706,327 |
| 16 Apr 2024 | 0.8000 | 0.8100 | 0.7600 | 0.7700 | 0.7700 | 1,218,804 |
| 15 Apr 2024 | 0.8100 | 0.8200 | 0.7600 | 0.7900 | 0.7900 | 1,589,249 |
| 12 Apr 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 1,022,953 |
| 11 Apr 2024 | 0.8300 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | 892,760 |
| 10 Apr 2024 | 0.8500 | 0.8900 | 0.8100 | 0.8100 | 0.8100 | 2,083,746 |
| 09 Apr 2024 | 0.8400 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 1,579,699 |
| 08 Apr 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 815,600 |
| 05 Apr 2024 | 0.8100 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 765,491 |
| 04 Apr 2024 | 0.8200 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 680,887 |
| 03 Apr 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 966,576 |
| 02 Apr 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 496,946 |
| 01 Apr 2024 | 0.9200 | 0.9300 | 0.8600 | 0.8600 | 0.8600 | 429,750 |
| 28 Mar 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 361,221 |
| 27 Mar 2024 | 0.9100 | 0.9600 | 0.9000 | 0.9300 | 0.9300 | 798,588 |
| 26 Mar 2024 | 0.9200 | 0.9700 | 0.9100 | 0.9200 | 0.9200 | 446,824 |
| 25 Mar 2024 | 0.9000 | 0.9500 | 0.8600 | 0.9500 | 0.9500 | 680,677 |
| 22 Mar 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 157,532 |
| 21 Mar 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9400 | 0.9400 | 313,592 |
| 20 Mar 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9300 | 0.9300 | 560,918 |
| 19 Mar 2024 | 0.9800 | 1.0300 | 0.9600 | 0.9900 | 0.9900 | 602,737 |
| 18 Mar 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9800 | 0.9800 | 1,139,516 |
| 15 Mar 2024 | 0.8900 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 460,382 |
| 14 Mar 2024 | 0.9200 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 551,677 |
| 13 Mar 2024 | 0.8000 | 0.9200 | 0.8000 | 0.9200 | 0.9200 | 1,662,739 |
| 12 Mar 2024 | 0.8100 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 341,953 |
| 11 Mar 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 577,435 |
| 08 Mar 2024 | 0.8000 | 0.8100 | 0.7600 | 0.8100 | 0.8100 | 777,156 |
| 07 Mar 2024 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 278,722 |
| 06 Mar 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7950 | 0.7950 | 367,880 |
| 05 Mar 2024 | 0.7900 | 0.8100 | 0.7700 | 0.8000 | 0.8000 | 530,004 |
| 04 Mar 2024 | 0.8100 | 0.8300 | 0.7800 | 0.8000 | 0.8000 | 502,062 |
| 01 Mar 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 554,991 |
| 29 Feb 2024 | 0.7600 | 0.8400 | 0.7500 | 0.8400 | 0.8400 | 813,494 |
| 28 Feb 2024 | 0.7100 | 0.7600 | 0.6900 | 0.7600 | 0.7600 | 611,711 |
| 27 Feb 2024 | 0.7600 | 0.7600 | 0.6900 | 0.6900 | 0.6900 | 814,739 |
| 26 Feb 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 504,899 |
| 23 Feb 2024 | 0.7800 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 298,126 |
| 22 Feb 2024 | 0.7900 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 363,448 |
| 21 Feb 2024 | 0.8000 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 255,877 |
| 20 Feb 2024 | 0.8300 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 468,430 |
| 16 Feb 2024 | 0.8200 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 603,974 |
| 15 Feb 2024 | 0.8000 | 0.8400 | 0.7700 | 0.8200 | 0.8200 | 839,671 |
| 14 Feb 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 757,885 |
| 13 Feb 2024 | 0.8600 | 0.8800 | 0.8200 | 0.8200 | 0.8200 | 991,977 |
| 12 Feb 2024 | 0.8800 | 0.9600 | 0.8600 | 0.8800 | 0.8800 | 1,056,305 |
| 09 Feb 2024 | 0.8800 | 0.9200 | 0.8400 | 0.9200 | 0.9200 | 877,633 |
| 08 Feb 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 446,105 |
| 07 Feb 2024 | 0.9100 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 344,670 |
| 06 Feb 2024 | 0.8800 | 0.9700 | 0.8000 | 0.9500 | 0.9500 | 1,154,240 |
| 05 Feb 2024 | 0.9000 | 0.9100 | 0.8400 | 0.8600 | 0.8600 | 437,545 |
| 02 Feb 2024 | 0.9500 | 0.9800 | 0.9200 | 0.9200 | 0.9200 | 880,216 |
| 01 Feb 2024 | 0.9700 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 484,149 |
| 31 Jan 2024 | 1.0200 | 1.0400 | 0.9000 | 0.9900 | 0.9900 | 1,549,772 |
| 30 Jan 2024 | 0.8700 | 1.0100 | 0.8400 | 0.9900 | 0.9900 | 2,605,999 |
| 29 Jan 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8800 | 0.8800 | 535,899 |
| 26 Jan 2024 | 0.8500 | 0.8800 | 0.8200 | 0.8700 | 0.8700 | 746,124 |
| 25 Jan 2024 | 0.7800 | 0.8700 | 0.7500 | 0.8700 | 0.8700 | 1,353,880 |
| 24 Jan 2024 | 0.7700 | 0.7900 | 0.7400 | 0.7800 | 0.7800 | 1,016,415 |
| 23 Jan 2024 | 0.7400 | 0.7800 | 0.7200 | 0.7800 | 0.7800 | 1,031,829 |
| 22 Jan 2024 | 0.7200 | 0.7900 | 0.6500 | 0.7900 | 0.7900 | 3,364,958 |
| 19 Jan 2024 | 0.7400 | 0.7700 | 0.7000 | 0.7700 | 0.7700 | 1,329,269 |
| 18 Jan 2024 | 0.7500 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 858,065 |
| 17 Jan 2024 | 0.7900 | 0.8100 | 0.7400 | 0.7500 | 0.7500 | 1,330,752 |
| 16 Jan 2024 | 0.8600 | 0.8600 | 0.7900 | 0.7900 | 0.7900 | 1,010,888 |
| 15 Jan 2024 | 0.7500 | 0.9100 | 0.7200 | 0.8500 | 0.8500 | 1,926,955 |
| 12 Jan 2024 | 0.7500 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 637,949 |
| 11 Jan 2024 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | 0.7200 | 941,577 |
| 10 Jan 2024 | 0.7300 | 0.7900 | 0.7300 | 0.7600 | 0.7600 | 900,296 |
| 09 Jan 2024 | 0.8000 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 984,797 |
| 08 Jan 2024 | 0.8700 | 0.8700 | 0.8000 | 0.8000 | 0.8000 | 1,972,684 |
| 05 Jan 2024 | 0.8100 | 0.8800 | 0.8000 | 0.8300 | 0.8300 | 1,179,969 |
| 04 Jan 2024 | 0.8500 | 0.8500 | 0.7600 | 0.8100 | 0.8100 | 2,293,802 |
| 03 Jan 2024 | 0.8100 | 0.8500 | 0.7000 | 0.8300 | 0.8300 | 4,291,230 |
| 02 Jan 2024 | 0.7500 | 0.9400 | 0.6900 | 0.8200 | 0.8200 | 10,870,875 |
| 29 Dec 2023 | 1.3900 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 537,807 |
| 28 Dec 2023 | 1.4800 | 1.4800 | 1.3650 | 1.3900 | 1.3900 | 985,862 |
| 27 Dec 2023 | 1.4500 | 1.5200 | 1.4100 | 1.4700 | 1.4700 | 683,927 |
| 22 Dec 2023 | 1.4500 | 1.4900 | 1.3600 | 1.4400 | 1.4400 | 1,068,248 |
| 21 Dec 2023 | 1.5000 | 1.5000 | 1.3800 | 1.4200 | 1.4200 | 534,459 |
| 20 Dec 2023 | 1.5400 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 864,804 |
| 19 Dec 2023 | 1.5000 | 1.5500 | 1.4000 | 1.5500 | 1.5500 | 1,018,083 |
| 18 Dec 2023 | 1.3000 | 1.6100 | 1.2400 | 1.5300 | 1.5300 | 1,904,837 |
| 15 Dec 2023 | 1.2300 | 1.3600 | 1.2300 | 1.2600 | 1.2600 | 1,063,138 |
| 14 Dec 2023 | 1.2300 | 1.3300 | 1.2100 | 1.2100 | 1.2100 | 1,189,282 |
| 13 Dec 2023 | 1.2000 | 1.2400 | 1.1500 | 1.2100 | 1.2100 | 844,715 |
| 12 Dec 2023 | 1.2000 | 1.2500 | 1.1600 | 1.2400 | 1.2400 | 619,307 |
| 11 Dec 2023 | 1.1700 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 878,500 |
| 08 Dec 2023 | 1.3000 | 1.3100 | 1.1700 | 1.2000 | 1.2000 | 940,432 |
| 07 Dec 2023 | 1.1300 | 1.3700 | 1.1300 | 1.2900 | 1.2900 | 2,909,971 |
| 06 Dec 2023 | 1.0600 | 1.1700 | 1.0500 | 1.1000 | 1.1000 | 1,340,493 |
| 05 Dec 2023 | 1.1900 | 1.1900 | 1.0500 | 1.0500 | 1.0500 | 1,338,100 |
| 04 Dec 2023 | 1.2100 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 606,745 |
| 01 Dec 2023 | 1.2200 | 1.2700 | 1.1700 | 1.2300 | 1.2300 | 1,189,329 |
| 30 Nov 2023 | 1.1200 | 1.3200 | 1.1200 | 1.2200 | 1.2200 | 1,340,564 |
| 29 Nov 2023 | 1.1100 | 1.1750 | 1.1000 | 1.1600 | 1.1600 | 1,282,520 |
| 28 Nov 2023 | 1.2100 | 1.2550 | 1.0900 | 1.0900 | 1.0900 | 1,941,057 |
| 27 Nov 2023 | 1.2700 | 1.3200 | 1.1400 | 1.2300 | 1.2300 | 2,585,588 |
| 24 Nov 2023 | 1.4000 | 1.4200 | 1.2600 | 1.2600 | 1.2600 | 1,150,682 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.