OTC:HCHDF | Historical Stock Price | Hochschild Mining PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-04-26 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.54$1.02$1.92$3.63$6.84$12.892010-04-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$2.97$3.124,100
2020-12-30$2.90$3.054,900
2020-12-29$2.93$3.087,000
2020-12-28$2.86$3.0121,800
2020-12-24$2.79$2.934,200
2020-12-23$2.80$2.9437,900
2020-12-22$2.75$2.8930,200
2020-12-21$2.85$3.0064,500
2020-12-18$2.76$2.90125,100
2020-12-17$2.84$2.9851,500
2020-12-16$2.71$2.8535,300
2020-12-15$2.58$2.7127,500
2020-12-14$2.59$2.72111,200
2020-12-11$2.56$2.6911,900
2020-12-10$2.56$2.6911,900
2020-12-09$2.72$2.8618,400
2020-12-08$2.67$2.8115,200
2020-12-07$2.67$2.8116,800
2020-12-04$2.78$2.9226,800
2020-12-03$2.80$2.9465,100
2020-12-02$3.17$3.2924,900
2020-12-01$3.07$3.196,700
2020-11-30$2.89$3.001,500
2020-11-27$2.81$2.922,300
2020-11-25$2.80$2.9115,800
2020-11-24$2.87$2.986,800
2020-11-23$2.96$3.0719,500
2020-11-20$3.06$3.1811,700
2020-11-19$2.97$3.08800
2020-11-18$2.88$2.997,200
2020-11-17$2.93$3.049,600
2020-11-16$3.06$3.187,700
2020-11-13$3.20$3.329,400
2020-11-12$3.02$3.131,600
2020-11-11$3.11$3.2310,800
2020-11-10$3.17$3.295,600
2020-11-09$3.16$3.2822,800
2020-11-06$3.50$3.633,000
2020-11-05$3.27$3.3914,300
2020-11-04$3.08$3.201,300
2020-11-03$3.05$3.1617,100
2020-11-02$2.93$3.046,300
2020-10-30$2.92$3.034,000
2020-10-29$2.86$2.973,000
2020-10-28$2.81$2.929,200
2020-10-27$3.03$3.145,100
2020-10-26$3.02$3.131,400
2020-10-23$3.03$3.14300
2020-10-22$3.04$3.158,200
2020-10-21$3.15$3.273,600
2020-10-20$3.14$3.268,800
2020-10-19$3.18$3.307,200
2020-10-16$3.24$3.363,100
2020-10-15$3.18$3.308,700
2020-10-14$3.18$3.3010,000
2020-10-13$3.20$3.328,800
2020-10-12$3.33$3.4646,400
2020-10-09$3.12$3.24106,000
2020-10-08$2.89$3.0017,900
2020-10-07$2.92$3.033,900
2020-10-06$2.85$2.964,000
2020-10-05$2.85$2.96600
2020-10-02$2.81$2.9288,200
2020-10-01$2.87$2.9822,700
2020-09-30$2.76$2.867,800
2020-09-29$2.78$2.8811,800
2020-09-28$2.71$2.813,800
2020-09-25$2.74$2.8411,600
2020-09-24$2.73$2.836,800
2020-09-23$2.75$2.8519,600
2020-09-22$2.94$3.054,600
2020-09-21$3.03$3.1450,900
2020-09-18$3.27$3.399,100
2020-09-17$3.10$3.221,800
2020-09-16$3.15$3.273,100
2020-09-15$3.08$3.205,600
2020-09-14$3.01$3.1212,600
2020-09-11$3.01$3.122,600
2020-09-10$3.04$3.1515,100
2020-09-09$3.00$3.1119,000
2020-09-08$2.98$3.0923,100
2020-09-04$3.15$3.2714,100
2020-09-03$3.00$3.1113,600
2020-09-02$3.13$3.2511,900
2020-09-01$3.37$3.505,100
2020-08-31$3.29$3.4119,800
2020-08-28$3.28$3.4024,000
2020-08-27$3.18$3.3039,400
2020-08-26$3.17$3.2912,700
2020-08-25$3.07$3.192,700
2020-08-24$3.13$3.2524,400
2020-08-21$3.18$3.3050,100
2020-08-20$3.40$3.5310,700
2020-08-19$3.37$3.5063,600
2020-08-18$3.72$3.867,500
2020-08-17$3.73$3.8718,100
2020-08-14$3.59$3.7310,200
2020-08-13$3.69$3.8323,100
2020-08-12$3.61$3.7511,600
2020-08-11$3.55$3.6818,500
2020-08-10$3.94$4.099,100
2020-08-07$3.96$4.1138,200
2020-08-06$4.23$4.3922,200
2020-08-05$4.10$4.2535,400
2020-08-04$3.69$3.8318,900
2020-08-03$3.54$3.6722,200
2020-07-31$3.58$3.7130,900
2020-07-30$3.48$3.6122,300
2020-07-29$3.66$3.8021,000
2020-07-28$3.59$3.7325,900
2020-07-27$3.77$3.9174,600
2020-07-24$3.52$3.654,200
2020-07-23$3.32$3.4537,000
2020-07-22$3.40$3.5365,300
2020-07-21$3.34$3.4761,300
2020-07-20$3.30$3.4219,700
2020-07-17$3.00$3.117,200
2020-07-16$2.90$3.0113,200
2020-07-15$2.70$2.8013,100
2020-07-14$2.38$2.47105,100
2020-07-13$2.47$2.5618,400
2020-07-10$2.48$2.5717,000
2020-07-09$2.48$2.5714,600
2020-07-08$2.44$2.534,800
2020-07-07$2.36$2.4515,600
2020-07-06$2.32$2.4132,100
2020-07-02$2.37$2.463,300
2020-07-01$2.37$2.465,400
2020-06-30$2.37$2.4612,700
2020-06-29$2.42$2.5113,600
2020-06-26$2.41$2.5066,000
2020-06-25$2.48$2.57500
2020-06-24$2.47$2.5611,800
2020-06-23$2.63$2.735,800
2020-06-22$2.55$2.658,800
2020-06-19$2.46$2.556,300
2020-06-18$2.40$2.492,800
2020-06-17$2.46$2.557,700
2020-06-16$2.52$2.619,700
2020-06-15$2.40$2.495,500
2020-06-12$2.50$2.593,900
2020-06-11$2.41$2.507,500
2020-06-10$2.50$2.5921,200
2020-06-09$2.50$2.5913,600
2020-06-08$2.41$2.503,200
2020-06-05$2.36$2.4533,800
2020-06-04$2.51$2.605,800
2020-06-03$2.49$2.5818,800
2020-06-02$2.60$2.7053,700
2020-06-01$2.59$2.694,900
2020-05-29$2.53$2.634,300
2020-05-28$2.44$2.537,100
2020-05-27$2.35$2.448,200
2020-05-26$2.51$2.609,200
2020-05-22$2.54$2.6411,000
2020-05-21$2.54$2.647,400
2020-05-20$2.66$2.7645,700
2020-05-19$2.45$2.5421,800
2020-05-18$2.20$2.2837,900
2020-05-15$1.99$2.07100,500
2020-05-14$1.88$1.9513,100
2020-05-13$1.78$1.859,300
2020-05-12$1.88$1.95300
2020-05-11$1.86$1.934,100
2020-05-08$1.93$2.0020,900
2020-05-07$1.87$1.942,500
2020-05-06$1.87$1.943,500
2020-05-05$1.84$1.911,000
2020-05-04$1.81$1.8843,800
2020-05-01$1.72$1.787,100
2020-04-30$1.80$1.874,100
2020-04-29$1.72$1.7810,100
2020-04-28$1.66$1.726,000
2020-04-27$1.63$1.6910,100
2020-04-24$1.68$1.747,300
2020-04-23$1.67$1.735,100
2020-04-22$1.56$1.623,100
2020-04-21$1.49$1.553,000
2020-04-20$1.60$1.6626,100
2020-04-17$1.53$1.594,300
2020-04-16$1.63$1.698,500
2020-04-15$1.64$1.709,800
2020-04-14$1.71$1.7723,200
2020-04-13$1.82$1.894,500
2020-04-09$1.68$1.745,200
2020-04-08$1.58$1.6417,000
2020-04-07$1.60$1.6634,300
2020-04-06$1.43$1.489,700
2020-04-03$1.33$1.383,000
2020-04-02$1.41$1.461,200
2020-04-01$1.29$1.3410,700
2020-03-31$1.36$1.4151,600
2020-03-30$1.40$1.4516,200
2020-03-27$1.50$1.568,700
2020-03-26$1.56$1.625,700
2020-03-25$1.34$1.3910,300
2020-03-24$1.52$1.5822,200
2020-03-23$1.32$1.377,400
2020-03-20$1.17$1.2161,200
2020-03-19$1.16$1.209,800
2020-03-18$1.17$1.218,300
2020-03-17$1.30$1.357,200
2020-03-16$1.34$1.3923,700
2020-03-13$1.65$1.7187,800
2020-03-12$1.85$1.928,400
2020-03-11$1.96$2.039,600
2020-03-10$2.05$2.132,100
2020-03-09$2.14$2.225,200
2020-03-06$2.27$2.360
2020-03-05$2.27$2.362,000
2020-03-04$2.32$2.413,800
2020-03-03$2.26$2.355,800
2020-03-02$2.13$2.215,800
2020-02-28$2.10$2.1819,500
2020-02-27$2.26$2.355,800
2020-02-26$2.42$2.514,100
2020-02-25$2.58$2.681,700
2020-02-24$2.62$2.7236,200
2020-02-21$2.66$2.7629,600
2020-02-20$2.49$2.5856,900
2020-02-19$2.34$2.4313,600
2020-02-18$2.15$2.23100,000
2020-02-14$2.10$2.181,200
2020-02-13$2.15$2.23100
2020-02-12$2.15$2.235,400
2020-02-11$2.06$2.14500
2020-02-10$2.07$2.155,400
2020-02-07$2.07$2.1513,400
2020-02-06$2.12$2.201,300
2020-02-05$2.10$2.1815,000
2020-02-04$2.17$2.25100
2020-02-03$2.07$2.158,100
2020-01-31$2.18$2.260
2020-01-30$2.18$2.263,000
2020-01-29$2.19$2.271,100
2020-01-28$2.20$2.281,100
2020-01-27$2.25$2.338,400
2020-01-24$2.28$2.377,800
2020-01-23$2.22$2.301,600
2020-01-22$2.25$2.331,200
2020-01-21$2.23$2.31500
2020-01-17$2.26$2.351,300
2020-01-16$2.33$2.42500
2020-01-15$2.18$2.26800
2020-01-14$2.14$2.2266,900
2020-01-13$2.22$2.30800
2020-01-10$2.29$2.38129,100
2020-01-09$2.21$2.291,800
2020-01-08$2.19$2.275,600
2020-01-07$2.27$2.364,100
2020-01-06$2.36$2.4541,100
2020-01-03$2.21$2.29100
2020-01-02$2.38$2.471,000