Hecla Mining Company (BIT:1HL)
Italy · Delayed Price · Currency is EUR 10.99
-0.27 (-2.36%)
At close: Oct 10, 2025
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.14 | 11.22 | 11.14 | 10.99 | 10.99 | -2.36% | 309 |
| Oct 9, 2025 | 11.52 | 12.03 | 11.25 | 11.25 | 11.25 | 2.04% | 1,330 |
| Oct 8, 2025 | 10.57 | 10.82 | 10.57 | 11.03 | 11.03 | 4.95% | 380 |
| Oct 7, 2025 | 10.60 | 10.75 | 10.50 | 10.51 | 10.51 | -1.91% | 7,727 |
| Oct 6, 2025 | 10.55 | 10.57 | 10.53 | 10.71 | 10.71 | 6.51% | 1,619 |
| Oct 3, 2025 | 10.27 | 10.33 | 9.89 | 10.06 | 10.06 | 0.35% | 638 |
| Oct 2, 2025 | 10.49 | 10.50 | 10.47 | 10.02 | 10.02 | -3.56% | 1,056 |
| Oct 1, 2025 | 10.49 | 10.49 | 10.49 | 10.39 | 10.39 | 2.11% | 1,143 |
| Sep 30, 2025 | 10.14 | 10.42 | 9.65 | 10.18 | 10.18 | 0.05% | 2,130 |
| Sep 29, 2025 | 10.27 | 10.28 | 10.05 | 10.17 | 10.17 | 0.49% | 1,329 |
| Sep 26, 2025 | 10.01 | 10.12 | 10.01 | 10.12 | 10.12 | 3.71% | 232 |
| Sep 25, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.67% | - |
| Sep 24, 2025 | 9.51 | 9.60 | 9.51 | 9.60 | 9.60 | 0.93% | 286 |
| Sep 23, 2025 | 9.56 | 9.64 | 9.56 | 9.51 | 9.51 | 0.42% | 1,010 |
| Sep 22, 2025 | 9.68 | 9.68 | 9.45 | 9.47 | 9.47 | 1.81% | 2,700 |
| Sep 19, 2025 | 9.10 | 9.25 | 9.10 | 9.30 | 9.30 | 4.54% | 2,275 |
| Sep 18, 2025 | 9.36 | 9.48 | 9.36 | 8.90 | 8.90 | -6.38% | 2,900 |
| Sep 17, 2025 | 9.53 | 9.53 | 9.24 | 9.50 | 9.50 | -1.78% | 4,508 |
| Sep 16, 2025 | 9.89 | 9.89 | 9.89 | 9.68 | 9.68 | -2.71% | 1,000 |
| Sep 15, 2025 | 9.49 | 9.95 | 9.49 | 9.95 | 9.95 | 3.73% | 3,100 |
| Sep 12, 2025 | 9.87 | 9.87 | 9.68 | 9.59 | 9.59 | -0.62% | 3,850 |
| Sep 11, 2025 | 9.27 | 9.27 | 9.27 | 9.65 | 9.65 | 6.51% | 2,678 |
| Sep 10, 2025 | 9.04 | 9.10 | 9.04 | 9.06 | 9.06 | 5.57% | 876 |
| Sep 9, 2025 | 8.66 | 8.70 | 8.33 | 8.58 | 8.58 | -0.83% | 845 |
| Sep 8, 2025 | 7.93 | 7.98 | 7.93 | 8.65 | 8.65 | 14.17% | 1,075 |
| Sep 5, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.66% | - |
| Sep 4, 2025 | 7.56 | 7.63 | 7.56 | 7.63 | 7.63 | -0.18% | 300 |
| Sep 3, 2025 | 7.60 | 7.60 | 7.60 | 7.64 | 7.64 | 1.30% | 50 |
| Sep 2, 2025 | 7.74 | 7.74 | 7.74 | 7.54 | 7.54 | -0.19% | 30 |
| Sep 1, 2025 | 7.50 | 7.50 | 7.40 | 7.56 | 7.56 | 7.14% | 729 |
| Aug 29, 2025 | 6.85 | 6.85 | 6.85 | 7.05 | 7.05 | 2.38% | 1,360 |
| Aug 28, 2025 | 7.02 | 7.02 | 7.02 | 6.89 | 6.89 | 0.06% | 277 |
| Aug 27, 2025 | 6.85 | 6.85 | 6.85 | 6.89 | 6.89 | 0.82% | 168 |
| Aug 26, 2025 | 6.81 | 6.81 | 6.81 | 6.83 | 6.83 | 0.62% | 3 |
| Aug 25, 2025 | 6.73 | 6.79 | 6.73 | 6.79 | 6.79 | 0.33% | 265 |
| Aug 22, 2025 | 5.89 | 6.72 | 5.89 | 6.77 | 6.77 | 3.65% | 1,550 |
| Aug 21, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Aug 20, 2025 | 6.41 | 6.53 | 6.39 | 6.53 | 6.53 | 0.83% | 4,958 |
| Aug 19, 2025 | 6.45 | 6.45 | 6.45 | 6.47 | 6.47 | -2.18% | 110 |
| Aug 18, 2025 | 6.86 | 6.86 | 6.57 | 6.62 | 6.62 | 1.29% | 1,598 |
| Aug 14, 2025 | 5.92 | 6.52 | 5.92 | 6.53 | 6.53 | -0.49% | 2,253 |
| Aug 13, 2025 | 6.77 | 6.77 | 6.77 | 6.57 | 6.56 | -0.79% | 150 |
| Aug 12, 2025 | 6.26 | 6.65 | 6.26 | 6.62 | 6.62 | 2.48% | 1,410 |
| Aug 11, 2025 | 6.27 | 6.39 | 6.27 | 6.46 | 6.46 | -0.52% | 10,966 |
| Aug 8, 2025 | 6.00 | 6.46 | 6.00 | 6.49 | 6.49 | 7.23% | 3,093 |
| Aug 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 15.89% | 412 |
| Aug 6, 2025 | 5.30 | 5.30 | 5.30 | 5.22 | 5.22 | 0.08% | 130 |
| Aug 5, 2025 | 5.19 | 5.19 | 5.14 | 5.22 | 5.22 | 2.68% | 10,500 |
| Aug 4, 2025 | 4.96 | 4.96 | 4.96 | 5.08 | 5.08 | 1.95% | 412 |
| Aug 1, 2025 | 5.07 | 5.07 | 5.07 | 4.99 | 4.99 | -0.58% | 350 |