Hochschild Mining PLC (QX) (HCHDF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 7.72727272727 | 2.2 | 2.37 | 2.086 | 7647 | 2.18863373 | CS |
| 4 | 0.24 | 11.2676056338 | 2.13 | 2.4 | 2 | 23153 | 2.2828001 | CS |
| 12 | 0.8 | 50.9554140127 | 1.57 | 2.4 | 1.57 | 32855 | 1.99357616 | CS |
| 26 | 1.01 | 74.2647058824 | 1.36 | 2.4 | 1 | 22746 | 1.77992601 | CS |
| 52 | 1.26 | 113.513513514 | 1.11 | 2.4 | 0.8325 | 21873 | 1.46135787 | CS |
| 156 | 0.17 | 7.72727272727 | 2.2 | 2.4 | 0.54 | 31221 | 1.4355995 | CS |
| 260 | -0.02 | -0.836820083682 | 2.39 | 4.35 | 0.54 | 26145 | 1.77242422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718746140 | 2.31 | 0.21 | 10.00 | 2.21 | 2.31 | 2.2 | 5192 |
| 1718659680 | 2.1 | 0 | 0.00 | 2.16 | 2.16 | 2.1 | 938 |
| 1718400300 | 2.1 | -0.09 | -4.11 | 2.16 | 2.16 | 2.086 | 6449 |
| 1718314140 | 2.19 | -0.11 | -4.78 | 2.2 | 2.2473 | 2.19 | 18008 |
| 1718227380 | 2.3 | -0.01 | -0.43 | 2.3272 | 2.33 | 2.2799999 | 30189 |
| 1718141280 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
| 1718054880 | 2.31 | 0 | 0.00 | 2.31 | 2.34 | 2.31 | 14462 |
| 1717795800 | 2.31 | -0.06 | -2.53 | 2.31 | 2.34 | 2.2799999 | 7980 |
| 1717709400 | 2.37 | -0.03 | -1.09 | 2.326 | 2.4 | 2.31 | 12306 |
| 1717622460 | 2.396 | 0.09 | 3.72 | 2.343 | 2.4 | 2.3 | 18633 |
| 1717536360 | 2.31 | -0.03 | -1.41 | 2.35 | 2.375 | 2.31 | 6291 |
| 1717450140 | 2.343 | -0.06 | -2.38 | 2.31 | 2.35 | 2.31 | 6775 |
| 1717190940 | 2.4 | 0.1 | 4.35 | 2.4 | 2.4 | 2.31 | 55901 |
| 1717104540 | 2.3 | 0.04 | 2.00 | 2.3 | 2.3 | 2.3 | 1600 |
| 1717018020 | 2.255 | 0 | 0.10 | 2.27 | 2.29 | 2.255 | 7100 |
| 1716931740 | 2.2527 | 0.03 | 1.47 | 2.34 | 2.34 | 2.22 | 135389 |
| 1716585840 | 2.22 | 0.07 | 3.26 | 2.19 | 2.24 | 2 | 64275 |
| 1716499740 | 2.15 | 0.07 | 3.22 | 2.13 | 2.22 | 2.13 | 2114 |
| 1716412800 | 2.083 | -0.1 | -4.45 | 2.12 | 2.1301 | 2.064 | 37817 |
| 1716326940 | 2.18 | -0.03 | -1.36 | 2.21 | 2.21 | 2.14 | 27400 |
| 1716240180 | 2.21 | 0.03 | 1.38 | 2.22 | 2.23 | 2.095 | 86082 |
| 1715981340 | 2.18 | 0.14 | 6.86 | 2.04 | 2.19 | 2.04 | 117466 |
| 1715894940 | 2.04 | 0.03 | 1.49 | 2.07 | 2.07 | 2.04 | 11978 |
| 1715808000 | 2.0099999 | 0.01 | 0.50 | 2.02 | 2.02 | 1.978 | 11376 |
| 1715722140 | 2 | 0.02 | 1.01 | 2.02 | 2.02 | 2 | 52295 |
| 1715635200 | 1.98 | -0.06 | -2.94 | 2.04 | 2.06 | 1.98 | 10276 |
| 1715376000 | 2.04 | 0.04 | 2.00 | 2.05 | 2.05 | 2.0179999 | 50850 |
| 1715289720 | 2 | 0.05 | 2.77 | 2 | 2 | 2 | 20500 |
| 1715203200 | 1.946 | 0.04 | 1.88 | 1.94 | 1.946 | 1.94 | 12715 |
| 1715117340 | 1.91 | -0.05 | -2.55 | 1.85 | 1.91 | 1.85 | 14500 |
| 1715030940 | 1.96 | 0.08 | 4.26 | 1.88 | 1.96 | 1.86 | 24256 |
| 1714771740 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 22050 |
| 1714685340 | 1.88 | -0.02 | -1.05 | 1.91 | 1.91 | 1.87 | 46343 |
| 1714598400 | 1.9 | 0 | 0.00 | 1.89 | 2.09 | 1.89 | 13150 |
| 1714512600 | 1.9 | -0.1 | -5.00 | 1.9 | 1.9 | 1.9 | 11000 |
| 1714425720 | 2 | 0.05 | 2.56 | 1.95 | 2 | 1.905 | 63176 |
| 1714166580 | 1.95 | -0.04 | -2.01 | 1.99 | 1.99 | 1.95 | 24700 |
| 1714080300 | 1.99 | 0.13 | 6.89 | 1.78 | 2 | 1.78 | 60232 |
| 1713994020 | 1.8617 | -0.03 | -1.50 | 1.9 | 1.96 | 1.78 | 15656 |
| 1713907740 | 1.89 | 0.08 | 4.13 | 1.75 | 1.89 | 1.75 | 8090 |
| 1713821340 | 1.815 | -0.01 | -0.27 | 1.78 | 1.85 | 1.75 | 21380 |
| 1713561900 | 1.82 | -0.05 | -2.67 | 1.9 | 1.9 | 1.82 | 52334 |
| 1713475500 | 1.87 | 0 | 0.00 | 1.83 | 1.88 | 1.76 | 31422 |
| 1713389100 | 1.87 | 0 | 0.14 | 1.87 | 1.875 | 1.87 | 9850 |
| 1713302940 | 1.8674 | 0.07 | 3.74 | 1.8 | 1.8674 | 1.79 | 9130 |
| 1713216000 | 1.8 | 0 | 0.00 | 1.69 | 1.82 | 1.69 | 58851 |
| 1712957160 | 1.8 | -0.02 | -1.10 | 1.85 | 1.86 | 1.8 | 82680 |
| 1712870760 | 1.82 | 0.05 | 2.82 | 1.8142 | 1.82 | 1.78 | 38000 |
| 1712784000 | 1.77 | -0.04 | -2.21 | 1.92 | 1.92 | 1.77 | 104156 |
| 1712698140 | 1.81 | -0.08 | -4.23 | 1.9 | 1.92 | 1.81 | 57430 |
| 1712611200 | 1.89 | 0.22 | 13.17 | 1.67 | 1.92 | 1.65 | 73032 |
| 1712352000 | 1.67 | -0.04 | -2.25 | 1.72 | 1.76 | 1.65 | 35173 |
| 1712265780 | 1.7085 | 0.06 | 3.55 | 1.6399999 | 1.71 | 1.6399999 | 36218 |
| 1712179500 | 1.65 | 0 | 0.00 | 1.66 | 1.66 | 1.65 | 15500 |
| 1712092980 | 1.65 | 0.03 | 1.85 | 1.62 | 1.68 | 1.6 | 54405 |
| 1712006940 | 1.62 | 0.02 | 0.93 | 1.6 | 1.62 | 1.6 | 4412 |
| 1711660800 | 1.605 | -0.02 | -0.93 | 1.57 | 1.62 | 1.57 | 20405 |
| 1711574400 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1711488000 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1711401600 | 1.62 | 0.11 | 7.28 | 1.62 | 1.62 | 1.62 | 145 |
| 1711142880 | 1.51 | -0.07 | -4.43 | 1.475 | 1.51 | 1.475 | 2250 |
| 1711056240 | 1.58 | 0.16 | 11.27 | 1.43 | 1.58 | 1.43 | 68452 |
| 1710970140 | 1.42 | 0.01 | 1.07 | 1.42 | 1.42 | 1.42 | 3024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
