Hecla Mining Company (BIT:1HL)
Italy · Delayed Price · Currency is EUR 11.00
-0.21 (-1.87%)
At close: Oct 31, 2025
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.05 | 11.05 | 11.00 | 11.00 | - | -1.87% | 400 |
| Oct 30, 2025 | 10.88 | 11.21 | 10.76 | 11.21 | - | 0.90% | 915 |
| Oct 29, 2025 | 11.46 | 11.50 | 11.11 | 11.11 | - | 2.97% | 380 |
| Oct 28, 2025 | 10.33 | 10.79 | 10.33 | 10.79 | - | 1.79% | 250 |
| Oct 27, 2025 | 11.13 | 11.13 | 10.46 | 10.60 | - | -4.98% | 5,988 |
| Oct 24, 2025 | 11.08 | 11.16 | 10.77 | 11.16 | - | -1.59% | 123 |
| Oct 23, 2025 | 11.19 | 11.49 | 11.19 | 11.34 | - | 4.86% | 574 |
| Oct 22, 2025 | 11.17 | 11.35 | 10.45 | 10.81 | - | -3.05% | 4,321 |
| Oct 21, 2025 | 11.58 | 11.77 | 11.11 | 11.15 | - | -10.04% | 3,056 |
| Oct 20, 2025 | 12.01 | 12.40 | 12.01 | 12.40 | - | 3.94% | 1,989 |
| Oct 17, 2025 | 13.66 | 13.67 | 11.93 | 11.93 | - | -6.98% | 7,263 |
| Oct 16, 2025 | 12.28 | 12.82 | 12.17 | 12.82 | - | 4.02% | 2,902 |
| Oct 15, 2025 | 12.36 | 12.39 | 12.33 | 12.33 | - | 6.48% | 1,902 |
| Oct 14, 2025 | 11.36 | 11.58 | 11.32 | 11.58 | - | -1.03% | 195 |
| Oct 13, 2025 | 11.33 | 11.89 | 11.28 | 11.70 | - | 6.46% | 4,692 |
| Oct 10, 2025 | 11.14 | 11.22 | 10.99 | 10.99 | - | -2.36% | 309 |
| Oct 9, 2025 | 11.52 | 12.03 | 11.25 | 11.25 | - | 2.04% | 1,330 |
| Oct 8, 2025 | 10.57 | 11.03 | 10.57 | 11.03 | - | 4.95% | 380 |
| Oct 7, 2025 | 10.60 | 10.75 | 10.50 | 10.51 | - | -1.91% | 7,727 |
| Oct 6, 2025 | 10.55 | 10.71 | 10.53 | 10.71 | - | 6.51% | 1,619 |
| Oct 3, 2025 | 10.27 | 10.33 | 9.89 | 10.06 | - | 0.35% | 638 |
| Oct 2, 2025 | 10.49 | 10.50 | 10.02 | 10.02 | - | -3.56% | 1,056 |
| Oct 1, 2025 | 10.49 | 10.49 | 10.39 | 10.39 | - | 2.11% | 1,143 |
| Sep 30, 2025 | 10.14 | 10.42 | 9.65 | 10.18 | - | 0.05% | 2,130 |
| Sep 29, 2025 | 10.27 | 10.28 | 10.05 | 10.17 | - | 0.49% | 1,329 |
| Sep 26, 2025 | 10.01 | 10.12 | 10.01 | 10.12 | - | 5.44% | 232 |
| Sep 25, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | - | - |
| Sep 24, 2025 | 9.51 | 9.60 | 9.51 | 9.60 | - | 0.93% | 286 |
| Sep 23, 2025 | 9.56 | 9.64 | 9.51 | 9.51 | - | 0.42% | 1,010 |
| Sep 22, 2025 | 9.68 | 9.68 | 9.45 | 9.47 | - | 1.81% | 2,700 |
| Sep 19, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | - | 4.54% | 2,275 |
| Sep 18, 2025 | 9.36 | 9.48 | 8.90 | 8.90 | - | -6.38% | 2,900 |
| Sep 17, 2025 | 9.53 | 9.53 | 9.24 | 9.50 | - | -1.78% | 4,508 |
| Sep 16, 2025 | 9.89 | 9.89 | 9.68 | 9.68 | - | -2.71% | 1,000 |
| Sep 15, 2025 | 9.49 | 9.95 | 9.49 | 9.95 | - | 3.73% | 3,100 |
| Sep 12, 2025 | 9.87 | 9.87 | 9.59 | 9.59 | - | -0.62% | 3,850 |
| Sep 11, 2025 | 9.27 | 9.65 | 9.27 | 9.65 | - | 6.51% | 2,678 |
| Sep 10, 2025 | 9.04 | 9.10 | 9.04 | 9.06 | - | 5.57% | 876 |
| Sep 9, 2025 | 8.66 | 8.70 | 8.33 | 8.58 | - | -0.83% | 845 |
| Sep 8, 2025 | 7.93 | 8.65 | 7.93 | 8.65 | - | 13.42% | 1,075 |
| Sep 5, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | - | - | - |
| Sep 4, 2025 | 7.56 | 7.63 | 7.56 | 7.63 | - | -0.18% | 300 |
| Sep 3, 2025 | 7.60 | 7.64 | 7.60 | 7.64 | - | 1.30% | 50 |
| Sep 2, 2025 | 7.74 | 7.74 | 7.54 | 7.54 | - | -0.19% | 30 |
| Sep 1, 2025 | 7.50 | 7.56 | 7.40 | 7.56 | - | 7.14% | 729 |
| Aug 29, 2025 | 6.85 | 7.05 | 6.85 | 7.05 | - | 2.38% | 1,360 |
| Aug 28, 2025 | 7.02 | 7.02 | 6.89 | 6.89 | - | 0.06% | 277 |
| Aug 27, 2025 | 6.85 | 6.89 | 6.85 | 6.89 | - | 0.82% | 168 |
| Aug 26, 2025 | 6.81 | 6.83 | 6.81 | 6.83 | - | 0.62% | 3 |
| Aug 25, 2025 | 6.73 | 6.79 | 6.73 | 6.79 | - | 0.33% | 265 |