Hecla Mining Company (BIT:1HL)
Italy · Delayed Price · Currency is EUR 9.59
-0.06 (-0.62%)
At close: Sep 12, 2025
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 5.01 | -3.54% | - |
| Jul 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.21% | - |
| Jul 29, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.08% | - |
| Jul 28, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.08% | - |
| Jul 25, 2025 | 5.25 | 5.26 | 5.19 | 5.19 | 5.19 | -1.59% | 964 |
| Jul 24, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -2.19% | - |
| Jul 23, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.62% | - |
| Jul 22, 2025 | 5.22 | 5.34 | 5.22 | 5.31 | 5.30 | 1.34% | 5,550 |
| Jul 21, 2025 | 5.01 | 5.26 | 5.01 | 5.24 | 5.23 | 3.19% | 691 |
| Jul 18, 2025 | 5.19 | 5.20 | 5.19 | 5.07 | 5.07 | -0.31% | 10,500 |
| Jul 17, 2025 | 5.15 | 5.15 | 5.10 | 5.09 | 5.09 | -0.51% | 10,760 |
| Jul 16, 2025 | 5.11 | 5.11 | 5.11 | 5.12 | 5.11 | -0.74% | - |
| Jul 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.06% | 445 |
| Jul 14, 2025 | 5.58 | 5.61 | 5.51 | 5.37 | 5.37 | 0.26% | 11,460 |
| Jul 11, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 8.95% | - |