Hecla Mining Company (BIT:1HL)
Italy · Delayed Price · Currency is EUR 6.51
+0.05 (0.81%)
Last updated: Aug 12, 2025
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | - | 2.24% | - |
| Aug 12, 2025 | 6.26 | 6.65 | 6.26 | 6.62 | - | 2.48% | 1,410 |
| Aug 11, 2025 | 6.27 | 6.46 | 6.27 | 6.46 | - | -0.52% | 10,966 |
| Aug 8, 2025 | 6.00 | 6.49 | 6.00 | 6.49 | - | 7.23% | 3,093 |
| Aug 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | 15.89% | 412 |
| Aug 6, 2025 | 5.30 | 5.30 | 5.22 | 5.22 | - | 0.08% | 130 |
| Aug 5, 2025 | 5.19 | 5.22 | 5.14 | 5.22 | - | 2.68% | 10,500 |
| Aug 4, 2025 | 4.96 | 5.08 | 4.96 | 5.08 | - | 1.95% | 412 |
| Aug 1, 2025 | 5.07 | 5.07 | 4.99 | 4.99 | - | -3.91% | 350 |
| Jul 31, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | - | - | - |
| Jul 30, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | - | - | - |
| Jul 29, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | - | - | - |
| Jul 28, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | - | - | - |
| Jul 25, 2025 | 5.25 | 5.26 | 5.19 | 5.19 | - | -2.19% | 964 |
| Jul 24, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | - | - | - |
| Jul 23, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | - | - | - |
| Jul 22, 2025 | 5.22 | 5.34 | 5.22 | 5.31 | - | 1.34% | 5,550 |
| Jul 21, 2025 | 5.01 | 5.26 | 5.01 | 5.24 | - | 3.19% | 691 |
| Jul 18, 2025 | 5.19 | 5.20 | 5.07 | 5.07 | - | -0.31% | 10,500 |
| Jul 17, 2025 | 5.15 | 5.15 | 5.09 | 5.09 | - | -1.24% | 10,760 |
| Jul 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| Jul 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -4.06% | 445 |
| Jul 14, 2025 | 5.58 | 5.61 | 5.37 | 5.37 | - | 9.23% | 11,460 |
| Jul 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | - | - |
| Jul 10, 2025 | 5.05 | 5.05 | 4.92 | 4.92 | - | -4.02% | 100 |
| Jul 9, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | - | - |
| Jul 8, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | - | - |
| Jul 7, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | - | - |
| Jul 4, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | - | - |
| Jul 3, 2025 | 5.17 | 5.17 | 5.12 | 5.12 | - | 3.54% | 500 |
| Jul 2, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | - | - | - |
| Jul 1, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | - | - | - |
| Jun 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | - | - | - |
| Jun 27, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | - | - | - |
| Jun 26, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | - | - | - |
| Jun 25, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | - | - | - |
| Jun 24, 2025 | 4.94 | 4.95 | 4.94 | 4.95 | - | -2.54% | 2,200 |
| Jun 23, 2025 | 5.05 | 5.08 | 5.05 | 5.08 | - | 0.51% | 159 |
| Jun 20, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | - | -2.40% | 180 |
| Jun 19, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | - | - | - |
| Jun 18, 2025 | 5.26 | 5.26 | 5.18 | 5.18 | - | -1.30% | 950 |
| Jun 17, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | - | - | - |
| Jun 16, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | - | - | - |
| Jun 13, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | - | - | - |
| Jun 12, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | - | -2.49% | 184 |
| Jun 11, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | - | - | - |
| Jun 10, 2025 | 5.46 | 5.46 | 5.38 | 5.38 | - | -2.40% | 1,350 |
| Jun 9, 2025 | 5.59 | 5.59 | 5.51 | 5.51 | - | -0.51% | 1,794 |
| Jun 6, 2025 | 5.60 | 5.60 | 5.51 | 5.54 | - | -5.33% | 525 |
| Jun 5, 2025 | 5.86 | 5.99 | 5.85 | 5.85 | - | 10.25% | 8,960 |