Hecla Mining Company (BCBA:HL)
Argentina · Delayed Price · Currency is ARS 26,840
+800 (3.07%)
At close: Apr 30, 2026
BCBA:HL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 26,980.00 | 27,020.00 | 26,300.00 | 26,840.00 | 26,840.00 | 3.07% | 1,061 |
| Apr 29, 2026 | 25,840.00 | 26,160.00 | 25,720.00 | 26,040.00 | 26,040.00 | -2.47% | 1,413 |
| Apr 28, 2026 | 27,080.00 | 27,220.00 | 26,540.00 | 26,700.00 | 26,700.00 | -5.05% | 2,555 |
| Apr 27, 2026 | 27,840.00 | 28,240.00 | 27,700.00 | 28,120.00 | 28,120.00 | - | 1,357 |
| Apr 24, 2026 | 27,180.00 | 28,220.00 | 27,140.00 | 28,120.00 | 28,120.00 | 3.92% | 1,420 |
| Apr 23, 2026 | 27,300.00 | 27,460.00 | 26,400.00 | 27,060.00 | 27,060.00 | -2.80% | 4,971 |
| Apr 22, 2026 | 26,640.00 | 27,920.00 | 26,640.00 | 27,840.00 | 27,840.00 | 4.58% | 3,516 |
| Apr 21, 2026 | 28,180.00 | 28,300.00 | 26,580.00 | 26,620.00 | 26,620.00 | -6.47% | 6,632 |
| Apr 20, 2026 | 28,240.00 | 28,520.00 | 27,620.00 | 28,460.00 | 28,460.00 | - | 2,374 |
| Apr 17, 2026 | 29,000.00 | 29,480.00 | 28,380.00 | 28,460.00 | 28,460.00 | 2.89% | 2,284 |
| Apr 16, 2026 | 28,160.00 | 28,160.00 | 27,640.00 | 27,660.00 | 27,660.00 | -1.00% | 746 |
| Apr 15, 2026 | 28,860.00 | 28,860.00 | 27,800.00 | 27,940.00 | 27,940.00 | -3.32% | 1,522 |
| Apr 14, 2026 | 29,180.00 | 29,320.00 | 28,720.00 | 28,900.00 | 28,900.00 | 2.19% | 23,211 |
| Apr 13, 2026 | 28,300.00 | 28,360.00 | 27,900.00 | 28,280.00 | 28,280.00 | -1.33% | 3,689 |
| Apr 10, 2026 | 28,920.00 | 29,040.00 | 28,440.00 | 28,660.00 | 28,660.00 | 0.56% | 2,506 |
| Apr 9, 2026 | 29,140.00 | 29,360.00 | 27,980.00 | 28,500.00 | 28,500.00 | -0.77% | 3,317 |
| Apr 8, 2026 | 30,700.00 | 30,700.00 | 28,600.00 | 28,720.00 | 28,720.00 | 0.14% | 6,192 |
| Apr 7, 2026 | 28,660.00 | 28,820.00 | 27,960.00 | 28,680.00 | 28,680.00 | 0.91% | 5,473 |
| Apr 6, 2026 | 28,540.00 | 28,540.00 | 27,660.00 | 28,420.00 | 28,420.00 | -0.35% | 2,606 |
| Apr 1, 2026 | 28,240.00 | 29,220.00 | 27,800.00 | 28,520.00 | 28,520.00 | 3.71% | 32,535 |
| Mar 31, 2026 | 26,500.00 | 27,580.00 | 26,280.00 | 27,500.00 | 27,500.00 | 7.59% | 26,224 |
| Mar 30, 2026 | 27,040.00 | 27,040.00 | 25,200.00 | 25,560.00 | 25,560.00 | -3.18% | 2,100 |
| Mar 27, 2026 | 25,020.00 | 26,560.00 | 24,840.00 | 26,400.00 | 26,400.00 | 6.32% | 3,210 |
| Mar 26, 2026 | 25,660.00 | 25,860.00 | 24,830.00 | 24,830.00 | 24,830.00 | -7.07% | 4,901 |
| Mar 25, 2026 | 27,620.00 | 27,640.00 | 26,540.00 | 26,720.00 | 26,720.00 | 2.61% | 2,251 |
| Mar 23, 2026 | 25,460.00 | 26,560.00 | 25,460.00 | 26,040.00 | 26,040.00 | 4.70% | 12,734 |
| Mar 20, 2026 | 25,780.00 | 25,780.00 | 24,450.00 | 24,870.00 | 24,870.00 | -3.53% | 18,508 |
| Mar 19, 2026 | 24,810.00 | 26,040.00 | 23,970.00 | 25,780.00 | 25,780.00 | -4.73% | 21,478 |
| Mar 18, 2026 | 27,640.00 | 27,900.00 | 26,860.00 | 27,060.00 | 27,060.00 | -5.32% | 8,860 |
| Mar 17, 2026 | 29,600.00 | 29,720.00 | 28,480.00 | 28,580.00 | 28,580.00 | -1.92% | 15,388 |
| Mar 16, 2026 | 29,260.00 | 29,400.00 | 28,000.00 | 29,140.00 | 29,140.00 | 1.18% | 4,884 |
| Mar 13, 2026 | 29,720.00 | 29,920.00 | 28,280.00 | 28,800.00 | 28,800.00 | -4.00% | 5,506 |
| Mar 12, 2026 | 30,700.00 | 30,780.00 | 29,620.00 | 30,000.00 | 30,000.00 | -2.28% | 8,321 |
| Mar 11, 2026 | 30,460.00 | 31,420.00 | 30,160.00 | 30,700.00 | 30,700.00 | -4.72% | 3,003 |
| Mar 10, 2026 | 32,000.00 | 33,160.00 | 31,700.00 | 32,220.00 | 32,220.00 | 3.73% | 6,780 |
| Mar 9, 2026 | 29,700.00 | 31,200.00 | 28,000.00 | 31,060.00 | 31,060.00 | 2.51% | 8,392 |
| Mar 6, 2026 | 30,460.00 | 30,700.00 | 29,620.00 | 30,300.00 | 30,294.70 | 1.27% | 11,646 |
| Mar 5, 2026 | 31,260.00 | 31,560.00 | 29,660.00 | 29,920.00 | 29,914.77 | -7.65% | 18,425 |
| Mar 4, 2026 | 32,280.00 | 33,280.00 | 31,480.00 | 32,400.00 | 32,394.33 | 1.82% | 7,167 |
| Mar 3, 2026 | 33,880.00 | 33,880.00 | 30,520.00 | 31,820.00 | 31,814.43 | -10.97% | 37,282 |
| Mar 2, 2026 | 36,880.00 | 37,600.00 | 34,040.00 | 35,740.00 | 35,733.75 | -0.61% | 16,187 |
| Feb 27, 2026 | 36,180.00 | 37,240.00 | 35,660.00 | 35,960.00 | 35,953.71 | -0.44% | 20,977 |
| Feb 26, 2026 | 33,800.00 | 36,220.00 | 33,680.00 | 36,120.00 | 36,113.68 | 3.14% | 3,628 |
| Feb 25, 2026 | 35,040.00 | 35,380.00 | 34,580.00 | 35,020.00 | 35,013.87 | 1.80% | 7,942 |
| Feb 24, 2026 | 34,200.00 | 34,540.00 | 32,680.00 | 34,400.00 | 34,393.98 | -1.15% | 5,051 |
| Feb 23, 2026 | 35,560.00 | 36,180.00 | 34,100.00 | 34,800.00 | 34,793.91 | 2.41% | 14,041 |
| Feb 20, 2026 | 33,280.00 | 34,280.00 | 32,300.00 | 33,980.00 | 33,974.06 | 3.85% | 27,208 |
| Feb 19, 2026 | 32,360.00 | 32,860.00 | 31,140.00 | 32,720.00 | 32,714.28 | 1.18% | 9,684 |
| Feb 18, 2026 | 32,880.00 | 34,440.00 | 32,260.00 | 32,340.00 | 32,334.34 | -3.17% | 47,336 |
| Feb 13, 2026 | 31,600.00 | 33,700.00 | 30,920.00 | 33,400.00 | 33,394.16 | 5.83% | 13,102 |