Hochschild Mining plc - HOC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	413	423	423	423	401.76	832,553
December 03, 2025	422.2	414.8	414.8	425.54	412.6	1.03M
December 02, 2025	412	416.4	416.4	420	406.6	1.04M
December 01, 2025	410	417.8	417.8	429.2	406	2.62M
November 28, 2025	386.8	403	403	404.8	386.43	2.11M
November 27, 2025	380	380.6	380.6	385	375.6	1.04M
November 26, 2025	362	379.6	379.6	380.2	358.46	1.73M
November 25, 2025	365.2	358	358	368.6	349.6	1.89M
November 24, 2025	353.8	360.4	360.4	361.4	350.2	1.78M
November 21, 2025	357.6	349.4	349.4	357.6	338.91	2.77M
November 20, 2025	371.4	365	365	372.9	363	913,879
November 19, 2025	361.8	368	368	381.6	361.8	968,406
November 18, 2025	355.8	360.2	360.2	362.2	343	1.36M
November 17, 2025	374.4	369.2	369.2	374.4	364.8	978,222
November 14, 2025	378.2	374.4	374.4	378.7	359.4	1.41M
November 13, 2025	375	384.6	384.6	401	374.2	5.28M
November 12, 2025	365.6	370.4	370.4	373.25	358.6	1.78M
November 11, 2025	364.8	357.2	357.2	368.94	353.8	1.27M
November 10, 2025	349.6	361.4	361.4	363.2	344.2	2.25M
November 07, 2025	330.2	335.2	335.2	343.27	330.2	1.34M
November 06, 2025	325	336.4	336.4	338.39	325	2.12M
November 05, 2025	314.2	320.6	320.6	325.2	309.33	2.05M
November 04, 2025	322.4	316.4	316.4	323.6	310.2	1.75M
November 03, 2025	332.8	327.4	327.4	343.4	326.4	985,340
October 31, 2025	334.4	330.4	330.4	340.83	326	10.73M
October 30, 2025	330.8	334	334	342.8	324.2	1.92M
October 29, 2025	333.2	333.6	333.6	349.45	331.47	1.62M
October 28, 2025	321.6	327.6	327.6	329	315.61	2.23M
October 27, 2025	345.4	329.6	329.6	345.6	320.12	2.95M
October 24, 2025	349	348.4	348.4	351	340.21	1.28M
October 23, 2025	356.8	353.8	353.8	368.6	349	2.39M
October 22, 2025	396	348.4	348.4	396	348.4	2.74M
October 21, 2025	421.8	364.2	364.2	425.03	360	2.84M
October 20, 2025	425	422	422	428	414	1.66M
October 17, 2025	436.6	422.4	422.4	442.24	413.99	2.97M
October 16, 2025	430	441.2	441.2	441.2	422.8	2.35M
October 15, 2025	419	429.2	429.2	429.2	412.8	1.94M
October 14, 2025	377.2	413.8	413.8	414	371.8	3.66M
October 13, 2025	372.2	386.6	386.6	392.07	369.4	4.82M
October 10, 2025	348.8	362.4	362.4	362.92	345	4.24M
October 09, 2025	375.4	364.6	364.6	384.2	364.6	2.76M
October 08, 2025	384	378	378	391.8	371.8	2.1M
October 07, 2025	385	378	378	386.2	376.4	4.04M
October 06, 2025	387	384.6	384.6	393.8	381.2	1.54M
October 03, 2025	372.2	382.4	382.4	385	362	2.66M
October 02, 2025	374	371.2	371.2	376.6	363.4	2.89M
October 01, 2025	361.4	372.6	372.6	372.6	355.6	2.27M
September 30, 2025	365	355.4	355.4	366	346.4	2.07M
September 29, 2025	363	360.6	360.6	368	355.21	2.79M
September 26, 2025	342.2	351.8	351.8	351.8	333.6	1.58M
September 25, 2025	341.8	340.8	340.8	344.6	333	1.3M
September 24, 2025	347.8	343.6	343.6	353.6	341.24	1.62M
September 23, 2025	343.8	346.4	346.4	350.69	342.2	2.3M
September 22, 2025	328.6	340.6	340.6	346.63	325.36	3.02M
September 19, 2025	304	314.2	314.2	314.2	299	4.53M
September 18, 2025	305.8	300.8	300.8	309.4	292.2	2.21M
September 17, 2025	313.4	312.6	312.6	316.4	300.4	1.87M
September 16, 2025	330.8	318.4	318.4	338.6	318.4	2.06M
September 15, 2025	328.8	325.6	325.6	334.8	322.2	2.99M
September 12, 2025	336.8	329.4	329.4	347.8	329.4	1.78M

Hochschild Mining plc (HOC.L) LSE