Hecla Mining Company (BIT:1HL)
Italy · Delayed Price · Currency is EUR 16.52
-0.55 (-3.19%)
Last updated: Dec 29, 2025, 9:49 AM CET
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 16.63 | 16.63 | 16.36 | 16.75 | 16.75 | 1.33% | 408 |
| Dec 29, 2025 | 17.15 | 17.15 | 15.68 | 16.53 | 16.53 | -3.16% | 3,961 |
| Dec 23, 2025 | 18.45 | 18.45 | 16.99 | 17.07 | 17.07 | -3.86% | 6,107 |
| Dec 22, 2025 | 17.51 | 17.75 | 17.40 | 17.75 | 17.75 | 3.38% | 3,693 |
| Dec 19, 2025 | 16.22 | 17.56 | 16.22 | 17.17 | 17.17 | 1.48% | 6,788 |
| Dec 18, 2025 | 16.55 | 16.55 | 16.37 | 16.92 | 16.92 | 2.95% | 240 |
| Dec 17, 2025 | 16.75 | 16.96 | 16.44 | 16.44 | 16.44 | 2.72% | 1,389 |
| Dec 16, 2025 | 15.75 | 16.17 | 15.75 | 16.00 | 16.00 | -0.40% | 435 |
| Dec 15, 2025 | 16.83 | 16.86 | 16.36 | 16.07 | 16.07 | 0.85% | 6,217 |
| Dec 12, 2025 | 17.04 | 17.13 | 15.93 | 15.93 | 15.93 | 1.27% | 1,771 |
| Dec 11, 2025 | 14.72 | 15.78 | 14.56 | 15.73 | 15.73 | 7.59% | 8,805 |
| Dec 10, 2025 | 14.73 | 14.73 | 14.37 | 14.62 | 14.62 | -0.51% | 650 |
| Dec 9, 2025 | 13.62 | 13.82 | 13.62 | 14.70 | 14.70 | 4.85% | 1,737 |
| Dec 8, 2025 | 14.70 | 14.70 | 14.70 | 14.02 | 14.02 | -3.38% | 25 |
| Dec 5, 2025 | 14.76 | 15.18 | 14.39 | 14.51 | 14.51 | 0.17% | 2,492 |
| Dec 4, 2025 | 14.68 | 14.78 | 14.46 | 14.48 | 14.48 | -3.08% | 3,579 |
| Dec 3, 2025 | 14.95 | 15.52 | 14.93 | 14.94 | 14.94 | 3.93% | 2,815 |
| Dec 2, 2025 | 14.57 | 14.68 | 14.38 | 14.38 | 14.38 | -2.48% | 269 |
| Dec 1, 2025 | 14.69 | 15.40 | 14.56 | 14.74 | 14.74 | 1.94% | 15,559 |
| Nov 28, 2025 | 13.99 | 14.47 | 13.97 | 14.46 | 14.46 | 5.90% | 2,216 |
| Nov 27, 2025 | 13.88 | 13.96 | 13.68 | 13.66 | 13.66 | -0.04% | 1,562 |
| Nov 26, 2025 | 13.22 | 13.32 | 13.22 | 13.66 | 13.66 | 6.72% | 302 |
| Nov 25, 2025 | 12.78 | 12.78 | 12.70 | 12.80 | 12.80 | 3.90% | 700 |
| Nov 24, 2025 | 11.66 | 12.32 | 11.61 | 12.32 | 12.32 | 20.67% | 1,958 |
| Nov 21, 2025 | 12.02 | 12.02 | 11.71 | 10.21 | 10.21 | -16.86% | 258 |
| Nov 20, 2025 | 12.31 | 12.31 | 12.31 | 12.28 | 12.28 | 0.74% | 15 |
| Nov 19, 2025 | 12.75 | 12.75 | 12.19 | 12.19 | 12.19 | -0.08% | 1,598 |
| Nov 18, 2025 | 12.04 | 12.30 | 12.04 | 12.20 | 12.20 | -0.81% | 45 |
| Nov 17, 2025 | 12.57 | 12.57 | 12.30 | 12.30 | 12.30 | -2.77% | 377 |
| Nov 14, 2025 | 12.96 | 12.96 | 12.52 | 12.65 | 12.65 | -3.36% | 644 |
| Nov 13, 2025 | 13.75 | 13.93 | 13.09 | 13.09 | 13.09 | -3.29% | 1,706 |
| Nov 12, 2025 | 12.91 | 12.91 | 12.91 | 13.54 | 13.53 | 7.55% | 100 |
| Nov 11, 2025 | 13.00 | 13.26 | 12.59 | 12.59 | 12.58 | -3.12% | 942 |
| Nov 10, 2025 | 12.60 | 13.00 | 12.60 | 12.99 | 12.99 | 11.60% | 463 |
| Nov 7, 2025 | 11.92 | 11.92 | 11.85 | 11.64 | 11.64 | -3.16% | 160 |
| Nov 6, 2025 | 12.56 | 13.12 | 12.56 | 12.02 | 12.02 | 14.64% | 423 |
| Nov 5, 2025 | 10.39 | 10.49 | 10.34 | 10.49 | 10.48 | -2.74% | 601 |
| Nov 4, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -2.04% | - |
| Nov 3, 2025 | 10.82 | 11.17 | 10.82 | 11.01 | 11.00 | 0.05% | 440 |
| Oct 31, 2025 | 11.05 | 11.05 | 11.05 | 11.00 | 11.00 | -1.87% | 400 |
| Oct 30, 2025 | 10.88 | 10.88 | 10.76 | 11.21 | 11.21 | 0.90% | 915 |
| Oct 29, 2025 | 11.46 | 11.50 | 11.25 | 11.11 | 11.11 | 2.97% | 380 |
| Oct 28, 2025 | 10.33 | 10.68 | 10.33 | 10.79 | 10.79 | 1.79% | 250 |
| Oct 27, 2025 | 11.13 | 11.13 | 10.46 | 10.60 | 10.60 | -4.98% | 5,988 |
| Oct 24, 2025 | 11.08 | 11.08 | 10.77 | 11.16 | 11.15 | -1.59% | 123 |
| Oct 23, 2025 | 11.19 | 11.49 | 11.19 | 11.34 | 11.33 | 4.86% | 574 |
| Oct 22, 2025 | 11.17 | 11.35 | 10.45 | 10.81 | 10.81 | -3.05% | 4,321 |
| Oct 21, 2025 | 11.58 | 11.77 | 11.11 | 11.15 | 11.15 | -10.04% | 3,056 |
| Oct 20, 2025 | 12.01 | 12.11 | 12.01 | 12.40 | 12.39 | 3.94% | 1,989 |
| Oct 17, 2025 | 13.66 | 13.67 | 12.04 | 11.93 | 11.92 | -6.98% | 7,263 |