ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hercules Metals Corp (OP:BADEF)

0.4483 +0.0311 (+7.45%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.4325 0.4507 0.4322 0.4483 134,939 +0.03(+7.45%)
Nov 26, 2025 0.4029 0.4263 0.3900 0.4172 213,636 +0.02(+4.43%)
Nov 25, 2025 0.4298 0.4298 0.3900 0.3995 369,291 -0.01(-2.56%)
Nov 24, 2025 0.3790 0.4150 0.3786 0.4100 171,468 +0.03(+7.92%)
Nov 21, 2025 0.3690 0.3850 0.3675 0.3799 127,722 +0.01(+2.95%)
Nov 20, 2025 0.3951 0.4000 0.3690 0.3690 146,294 -0.04(-8.89%)
Nov 19, 2025 0.3800 0.4053 0.3800 0.4050 116,793 +0.02(+5.28%)
Nov 18, 2025 0.3847 0.4014 0.3791 0.3847 100,101 -0.01(-1.94%)
Nov 17, 2025 0.3924 0.4199 0.3820 0.3923 256,848 -0.01(-1.73%)
Nov 14, 2025 0.3918 0.4147 0.3918 0.3992 221,548 -0.00(-1.02%)
Nov 13, 2025 0.4233 0.4260 0.4000 0.4033 216,850 -0.02(-4.16%)
Nov 12, 2025 0.4200 0.4300 0.4120 0.4208 161,730 +0.00(+0.65%)
Nov 11, 2025 0.4351 0.4385 0.4065 0.4181 52,192 -0.00(-0.45%)
Nov 10, 2025 0.4013 0.4219 0.3918 0.4200 319,670 +0.02(+5.47%)
Nov 07, 2025 0.3910 0.4025 0.3900 0.3982 128,461 -0.00(-0.67%)
Nov 06, 2025 0.4014 0.4029 0.3861 0.4009 159,917 +0.00(+0.22%)
Nov 05, 2025 0.4100 0.4133 0.4000 0.4000 92,467 -0.01(-2.49%)
Nov 04, 2025 0.4108 0.4300 0.4100 0.4102 65,723 -0.02(-4.05%)
Nov 03, 2025 0.4200 0.4481 0.4121 0.4275 404,763 +0.01(+1.26%)
Oct 31, 2025 0.4400 0.4400 0.4222 0.4222 141,379 -0.02(-3.56%)
Oct 30, 2025 0.4398 0.4464 0.4145 0.4378 96,292 +0.00(+0.48%)
Oct 29, 2025 0.4435 0.4540 0.4314 0.4357 60,635 -0.02(-4.39%)
Oct 28, 2025 0.4000 0.4557 0.4000 0.4557 187,955 +0.05(+11.42%)
Oct 27, 2025 0.4300 0.4363 0.4060 0.4090 567,194 -0.02(-4.88%)
Oct 24, 2025 0.4406 0.4490 0.4000 0.4300 257,877 +0.00(+0.00%)
Oct 23, 2025 0.4020 0.4487 0.4020 0.4300 295,060 -0.01(-1.15%)
Oct 22, 2025 0.4360 0.4499 0.4172 0.4350 644,043 +0.01(+1.99%)
Oct 21, 2025 0.4496 0.4625 0.4217 0.4265 325,096 -0.03(-6.78%)
Oct 20, 2025 0.4648 0.4726 0.4500 0.4575 271,862 -0.01(-3.07%)
Oct 17, 2025 0.4760 0.4817 0.4559 0.4720 590,818 -0.01(-2.14%)
Oct 16, 2025 0.4801 0.4900 0.4761 0.4823 533,833 -0.00(-0.17%)
Oct 15, 2025 0.4950 0.4980 0.4757 0.4831 487,890 -0.01(-1.61%)
Oct 14, 2025 0.5100 0.5100 0.4893 0.4910 436,364 -0.03(-5.39%)
Oct 13, 2025 0.5175 0.5200 0.4500 0.5190 769,575 +0.01(+1.76%)
Oct 10, 2025 0.5300 0.5300 0.4914 0.5100 829,353 -0.01(-1.33%)
Oct 09, 2025 0.5400 0.5700 0.5120 0.5169 524,916 -0.02(-3.42%)
Oct 08, 2025 0.5236 0.5471 0.5236 0.5352 287,028 +0.01(+2.39%)
Oct 07, 2025 0.5334 0.5437 0.5151 0.5227 339,008 -0.01(-2.30%)
Oct 06, 2025 0.5530 0.5600 0.5350 0.5350 361,262 -0.02(-3.74%)
Oct 03, 2025 0.5350 0.5646 0.5350 0.5558 205,344 +0.02(+3.69%)
Oct 02, 2025 0.5660 0.5670 0.5276 0.5360 451,580 -0.03(-5.28%)
Oct 01, 2025 0.5792 0.6100 0.5651 0.5659 353,898 -0.01(-1.84%)
Sep 30, 2025 0.5992 0.5992 0.5729 0.5765 134,806 -0.02(-2.60%)
Sep 29, 2025 0.6232 0.6349 0.5919 0.5919 243,691 -0.03(-4.55%)
Sep 26, 2025 0.6168 0.6250 0.6000 0.6201 230,997 +0.00(+0.67%)
Sep 25, 2025 0.6037 0.6262 0.5605 0.6160 574,301 +0.04(+7.39%)
Sep 24, 2025 0.5490 0.5846 0.5490 0.5736 131,926 +0.00(+0.23%)
Sep 23, 2025 0.5750 0.5976 0.5700 0.5723 356,957 +0.00(+0.70%)
Sep 22, 2025 0.6070 0.6070 0.5623 0.5683 287,052 -0.02(-3.35%)
Sep 19, 2025 0.5750 0.6044 0.5720 0.5880 484,269 +0.02(+2.80%)
Sep 18, 2025 0.5846 0.5973 0.5720 0.5720 237,093 -0.02(-2.92%)
Sep 17, 2025 0.5780 0.6134 0.5670 0.5892 737,818 +0.05(+9.11%)
Sep 16, 2025 0.5373 0.5426 0.5225 0.5400 420,808 +0.00(+0.00%)
Sep 15, 2025 0.5431 0.5464 0.5293 0.5400 333,458 +0.01(+1.22%)
Sep 12, 2025 0.5311 0.5457 0.5205 0.5335 305,936 +0.00(+0.66%)
Sep 11, 2025 0.5250 0.5430 0.5182 0.5300 182,250 +0.00(+0.34%)
Sep 10, 2025 0.5358 0.5400 0.5135 0.5282 151,740 -0.01(-1.75%)
Sep 09, 2025 0.5680 0.5700 0.5224 0.5376 450,507 -0.03(-4.85%)
Sep 08, 2025 0.5700 0.5700 0.5500 0.5650 299,449 +0.01(+2.73%)
Sep 05, 2025 0.5598 0.5911 0.5500 0.5500 117,575 -0.01(-2.26%)
Sep 04, 2025 0.5750 0.5916 0.5550 0.5627 188,883 -0.02(-3.98%)
Sep 03, 2025 0.6015 0.6015 0.5715 0.5860 421,423 -0.02(-4.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.