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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	333.4	330.6	330.6	338.8	328.2	1.58M
September 10, 2025	331.6	330.6	330.6	336.8	324.4	1.4M
September 09, 2025	343	331.8	331.8	348.6	331.8	1.6M
September 08, 2025	326	338.6	338.6	344.8	325	2.29M
September 05, 2025	322	325.6	325.6	329.4	319.4	1.87M
September 04, 2025	325.4	319	319	332.4	317.8	3.41M
September 03, 2025	311	330.6	326.4	338.34	309.2	6.68M
September 02, 2025	301.2	307.2	307.2	309.8	299	2.86M
September 01, 2025	288.2	300	300	306	286.2	5.25M
August 29, 2025	272.8	281	281	283.4	266.6	3.28M
August 28, 2025	271.4	272.6	272.6	277.84	266.4	3.43M
August 27, 2025	273.4	278	278	278	246.2	7.12M
August 26, 2025	304.2	306.4	306.4	314.2	300.6	2.64M
August 22, 2025	298.6	300.6	300.6	304.6	296.4	2.24M
August 21, 2025	296	298.6	298.6	302.4	294	822,977
August 20, 2025	289	295	295	296.2	283.2	710,891
August 19, 2025	299.4	290.4	290.4	300	286.8	719,000
August 18, 2025	300.6	298.2	298.2	307	298	726,733
August 15, 2025	297.6	298.4	298.4	299.8	291.2	1.58M
August 14, 2025	293	296.8	296.8	298.2	293	606,325
August 13, 2025	302.6	298.4	298.4	307.06	293.6	1.12M
August 12, 2025	300.6	300.6	300.6	304.93	296.6	1.76M
August 11, 2025	301.8	300.6	300.6	305.6	296.2	1.83M
August 08, 2025	307	308.6	308.6	319	307	1.85M
August 07, 2025	305.2	305.6	305.6	315.6	302.2	1.6M
August 06, 2025	306.2	305.6	305.6	315.6	303.6	2.04M
August 05, 2025	300	300.6	300.6	312.2	300	2.01M
August 04, 2025	291	300.6	300.6	306.4	289.4	2.08M
August 01, 2025	278.8	290.4	290.4	294	275.6	1.39M
July 31, 2025	272	278.8	278.8	278.8	270	1.04M
July 30, 2025	279.2	278.4	278.4	281.4	275.6	585,841
July 29, 2025	278.8	279.8	279.8	281.6	276.2	793,397
July 28, 2025	277.6	279.6	279.6	284.66	277.2	974,668
July 25, 2025	287.6	279.6	279.6	289.4	277.4	1.5M
July 24, 2025	284.4	289.6	289.6	289.8	275.2	2.27M
July 23, 2025	267.2	289.6	289.6	296.8	260.4	2.52M
July 22, 2025	265.4	269	269	270.6	264.4	837,471
July 21, 2025	272.8	270.2	270.2	276.4	263.6	2.52M
July 18, 2025	266	271.8	271.8	274	263.8	838,725
July 17, 2025	266.8	264.2	264.2	267.6	257.6	1.77M
July 16, 2025	274.8	267.6	267.6	277.6	263	1.77M
July 15, 2025	290.4	275.4	275.4	291.8	275.4	734,286
July 14, 2025	282.6	288.6	288.6	299.06	282.4	1.95M
July 11, 2025	273.6	280.6	280.6	286.8	267.4	2.99M
July 10, 2025	270	271	271	274.6	267.2	1.16M
July 09, 2025	269.4	265	265	271.2	257.8	2.19M
July 08, 2025	271.4	269.4	269.4	283.8	266	3.61M
July 07, 2025	267.8	270.2	270.2	272.4	264	1.07M

Hochschild Mining plc (HOC.L) LSE