Hochschild Mining plc HCHDF
5.88 USD -0.05 (-0.84%)
Regular-session close
6.77 Day range 6.77
4.50 52-week range 11.23
- YTD
- -17.18%
- 1 year
- +16.44%
HCHDF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.05 | 6.07 | 5.88 | 5.88 | -0.05 | -0.84% | 83,500 |
| Nov 12, 2026 | 5.90 | 6.03 | 5.88 | 5.93 | -0.45 | -7.05% | 71,300 |
| Nov 11, 2026 | 6.22 | 6.39 | 6.22 | 6.38 | -0.05 | -0.78% | 39,600 |
| Nov 10, 2026 | 6.40 | 6.49 | 6.34 | 6.43 | -0.37 | -5.44% | 22,500 |
| Nov 9, 2026 | 6.79 | 6.80 | 6.69 | 6.80 | +0.35 | +5.43% | 34,000 |
| Nov 6, 2026 | 6.43 | 6.45 | 6.43 | 6.45 | +0.05 | +0.78% | 16,000 |
| Nov 5, 2026 | 6.50 | 6.50 | 6.30 | 6.40 | +0.07 | +1.11% | 9,900 |
| Nov 4, 2026 | 6.11 | 6.37 | 6.11 | 6.33 | +0.54 | +9.33% | 52,700 |
| Nov 3, 2026 | 5.83 | 5.85 | 5.72 | 5.79 | -0.23 | -3.82% | 2,300 |
| Nov 2, 2026 | 5.82 | 6.16 | 5.82 | 6.02 | +0.21 | +3.61% | 10,600 |
| Oct 30, 2026 | 5.75 | 5.89 | 5.53 | 5.81 | -0.26 | -4.28% | 33,700 |
| Oct 29, 2026 | 5.93 | 6.07 | 5.70 | 6.07 | +0.07 | +1.17% | 17,200 |
| Oct 28, 2026 | 5.90 | 6.00 | 5.81 | 6.00 | +0.23 | +3.99% | 1,800 |
| Oct 27, 2026 | 5.99 | 6.06 | 5.59 | 5.77 | -0.03 | -0.52% | 9,400 |
| Oct 26, 2026 | 5.85 | 5.93 | 5.77 | 5.80 | -0.08 | -1.36% | 2,900 |
| Oct 23, 2026 | 5.86 | 5.88 | 5.74 | 5.88 | -0.26 | -4.23% | 8,700 |
| Oct 22, 2026 | 6.19 | 6.32 | 6.09 | 6.14 | -0.56 | -8.36% | 12,200 |
| Oct 21, 2026 | 6.71 | 6.71 | 6.65 | 6.70 | -0.20 | -2.90% | 1,000 |
| Oct 20, 2026 | 6.72 | 6.92 | 6.68 | 6.90 | +0.21 | +3.14% | 1,900 |
| Oct 19, 2026 | 6.88 | 6.88 | 6.69 | 6.69 | -0.04 | -0.59% | 2,300 |
| Oct 16, 2026 | 6.89 | 6.89 | 6.70 | 6.73 | +0.06 | +0.90% | 2,400 |
| Oct 15, 2026 | 6.53 | 6.67 | 6.53 | 6.67 | +0.20 | +3.09% | 900 |
| Oct 14, 2026 | 6.50 | 6.51 | 6.43 | 6.47 | -0.26 | -3.86% | 2,200 |
| Oct 13, 2026 | 6.55 | 6.73 | 6.55 | 6.73 | -0.24 | -3.44% | 500 |
| Oct 12, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | +0.05 | +0.72% | 100 |
| Oct 9, 2026 | 7.00 | 7.00 | 6.88 | 6.92 | +0.07 | +1.02% | 6,700 |
| Oct 8, 2026 | 6.76 | 6.94 | 6.58 | 6.85 | -0.03 | -0.44% | 14,500 |
| Oct 7, 2026 | 6.57 | 6.88 | 6.57 | 6.88 | -0.02 | -0.29% | 4,200 |
| Oct 6, 2026 | 6.55 | 6.90 | 6.55 | 6.90 | +0.02 | +0.29% | 200 |
| Oct 5, 2026 | 6.97 | 7.10 | 6.80 | 6.88 | -0.22 | -3.10% | 7,000 |
| Oct 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | +0.12 | +1.72% | 600 |
| Oct 1, 2026 | 7.31 | 7.32 | 6.90 | 6.98 | -0.05 | -0.71% | 4,100 |
| Sep 30, 2026 | 6.97 | 7.03 | 6.95 | 7.03 | +0.23 | +3.38% | 900 |
| Sep 29, 2026 | 7.20 | 7.20 | 6.64 | 6.80 | -0.30 | -4.23% | 6,300 |
| Sep 28, 2026 | 7.22 | 7.22 | 7.00 | 7.10 | -0.34 | -4.57% | 12,700 |
| Sep 25, 2026 | 7.57 | 7.57 | 7.44 | 7.44 | -0.08 | -1.06% | 1,300 |
| Sep 24, 2026 | 7.69 | 7.69 | 7.45 | 7.52 | -0.26 | -3.34% | 2,100 |
| Sep 23, 2026 | 7.76 | 7.78 | 7.70 | 7.78 | -0.36 | -4.42% | 2,200 |
| Sep 22, 2026 | 7.98 | 8.25 | 7.98 | 8.14 | 0.00 | 0.00% | 800 |
| Sep 21, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | +0.19 | +2.39% | 800 |
| Sep 18, 2026 | 7.65 | 7.95 | 7.65 | 7.95 | +0.02 | +0.25% | 500 |
| Sep 17, 2026 | 8.08 | 8.08 | 7.93 | 7.93 | +0.22 | +2.85% | 1,000 |
| Sep 16, 2026 | 7.91 | 7.91 | 7.71 | 7.71 | -0.10 | -1.28% | 300 |
| Sep 15, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | -0.13 | -1.64% | 100 |
| Sep 14, 2026 | 8.04 | 8.14 | 7.67 | 7.94 | -0.34 | -4.11% | 1,300 |
| Sep 11, 2026 | 8.52 | 8.52 | 8.20 | 8.28 | +0.02 | +0.24% | 2,700 |
| Sep 10, 2026 | 8.51 | 8.51 | 8.26 | 8.26 | -0.65 | -7.30% | 1,100 |
| Sep 9, 2026 | 8.90 | 9.06 | 8.69 | 8.91 | -0.10 | -1.11% | 1,100 |
| Sep 8, 2026 | 8.87 | 9.05 | 8.69 | 9.01 | -0.24 | -2.59% | 1,700 |
| Sep 4, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 9.24 | 9.25 | 8.62 | 9.25 | +0.56 | +6.44% | 1,400 |
| Sep 2, 2026 | 8.85 | 8.90 | 8.69 | 8.69 | +0.12 | +1.40% | 2,200 |
| Sep 1, 2026 | 8.25 | 8.65 | 8.25 | 8.57 | -0.50 | -5.51% | 3,300 |
| Aug 31, 2026 | 9.30 | 9.30 | 9.07 | 9.07 | -0.02 | -0.22% | 1,000 |
| Aug 28, 2026 | 8.91 | 9.09 | 8.91 | 9.09 | +0.06 | +0.66% | 6,700 |
| Aug 27, 2026 | 8.91 | 9.24 | 8.88 | 9.03 | +0.09 | +1.01% | 15,200 |
| Aug 26, 2026 | 9.10 | 9.20 | 8.91 | 8.94 | +0.37 | +4.32% | 6,700 |
| Aug 25, 2026 | 8.47 | 8.57 | 8.47 | 8.57 | -0.05 | -0.58% | 2,400 |
| Aug 24, 2026 | 8.93 | 8.95 | 8.52 | 8.62 | -0.33 | -3.69% | 19,800 |
| Aug 21, 2026 | 8.63 | 9.03 | 8.60 | 8.95 | +0.72 | +8.75% | 16,900 |
| Aug 20, 2026 | 7.90 | 8.23 | 7.90 | 8.23 | +0.82 | +11.07% | 16,000 |
| Aug 19, 2026 | 7.39 | 7.67 | 7.39 | 7.41 | +0.41 | +5.86% | 3,200 |
| Aug 18, 2026 | 7.12 | 7.12 | 7.00 | 7.00 | -0.24 | -3.31% | 1,500 |
| Aug 17, 2026 | 7.12 | 7.24 | 7.12 | 7.24 | +0.21 | +2.99% | 2,300 |
| Aug 14, 2026 | 6.89 | 7.16 | 6.89 | 7.03 | +0.22 | +3.23% | 4,400 |
65 days, newest first. Daily bars as drawn on the HCHDF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.