Hecla Mining Company (BIT:1HL)
Italy · Delayed Price · Currency is EUR 15.12
-0.14 (-0.88%)
At close: Oct 2, 2026
BIT:1HL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 15.22 | 15.31 | 15.14 | 15.12 | 15.12 | -0.88% | 726 |
| Oct 1, 2026 | 15.13 | 15.26 | 15.02 | 15.26 | 15.26 | 1.26% | 920 |
| Sep 30, 2026 | 15.03 | 15.35 | 15.03 | 15.07 | 15.07 | 2.07% | 114 |
| Sep 29, 2026 | 15.20 | 15.34 | 14.85 | 14.76 | 14.76 | -2.28% | 896 |
| Sep 28, 2026 | 15.19 | 15.19 | 14.98 | 15.11 | 15.11 | -5.21% | 1,687 |
| Sep 25, 2026 | 15.96 | 15.97 | 15.94 | 15.94 | 15.94 | 2.28% | 512 |
| Sep 24, 2026 | 15.87 | 15.87 | 15.58 | 15.58 | 15.58 | -2.62% | 1,243 |
| Sep 23, 2026 | 16.12 | 16.12 | 15.70 | 16.00 | 16.00 | -2.26% | 665 |
| Sep 22, 2026 | 15.88 | 16.38 | 15.88 | 16.37 | 16.37 | 2.41% | 876 |
| Sep 21, 2026 | 16.46 | 16.53 | 15.99 | 15.99 | 15.99 | -1.99% | 8,250 |
| Sep 18, 2026 | 16.88 | 16.97 | 16.29 | 16.31 | 16.31 | -1.18% | 2,556 |
| Sep 17, 2026 | 15.98 | 15.98 | 15.98 | 16.51 | 16.51 | 2.71% | 78 |
| Sep 16, 2026 | 16.49 | 16.64 | 16.07 | 16.07 | 16.07 | 1.39% | 931 |
| Sep 15, 2026 | 16.27 | 16.27 | 16.14 | 15.85 | 15.85 | -3.59% | 984 |
| Sep 14, 2026 | 16.48 | 16.53 | 16.44 | 16.44 | 16.44 | -5.00% | 322 |
| Sep 11, 2026 | 17.20 | 17.73 | 17.17 | 17.31 | 17.31 | -1.23% | 2,448 |
| Sep 10, 2026 | 17.88 | 17.88 | 17.10 | 17.52 | 17.52 | -2.15% | 1,874 |
| Sep 9, 2026 | 17.76 | 18.14 | 17.68 | 17.91 | 17.91 | 0.96% | 9,731 |
| Sep 8, 2026 | 17.66 | 17.86 | 17.65 | 17.74 | 17.74 | 0.23% | 1,261 |
| Sep 7, 2026 | 17.58 | 17.58 | 17.58 | 17.70 | 17.70 | -1.64% | 1 |
| Sep 4, 2026 | 18.39 | 18.39 | 17.53 | 17.99 | 17.99 | -1.13% | 2,072 |
| Sep 3, 2026 | 18.26 | 18.59 | 18.21 | 18.20 | 18.20 | 3.59% | 4,816 |
| Sep 2, 2026 | 16.62 | 17.60 | 16.62 | 17.57 | 17.57 | 4.34% | 2,275 |
| Sep 1, 2026 | 17.01 | 17.01 | 16.36 | 16.84 | 16.84 | -1.03% | 2,197 |
| Aug 31, 2026 | 17.42 | 17.58 | 16.94 | 17.01 | 17.01 | -5.37% | 4,380 |
| Aug 28, 2026 | 18.59 | 18.59 | 17.71 | 17.98 | 17.98 | -1.45% | 5,233 |
| Aug 27, 2026 | 17.74 | 18.24 | 17.45 | 18.24 | 18.24 | 3.05% | 7,778 |
| Aug 26, 2026 | 17.95 | 17.95 | 17.51 | 17.70 | 17.70 | -0.03% | 2,911 |
| Aug 25, 2026 | 17.40 | 17.71 | 16.45 | 17.71 | 17.71 | 1.74% | 1,993 |
| Aug 24, 2026 | 17.93 | 17.93 | 17.41 | 17.41 | 17.40 | -2.36% | 471 |
| Aug 21, 2026 | 18.16 | 18.37 | 17.64 | 17.83 | 17.82 | -1.03% | 7,981 |
| Aug 20, 2026 | 17.82 | 18.03 | 17.00 | 18.01 | 18.01 | 3.21% | 4,438 |
| Aug 19, 2026 | 15.51 | 17.32 | 15.51 | 17.45 | 17.45 | 12.76% | 3,088 |
| Aug 18, 2026 | 16.00 | 16.00 | 15.43 | 15.48 | 15.47 | -4.83% | 3,395 |
| Aug 17, 2026 | 16.06 | 16.30 | 16.04 | 16.26 | 16.26 | 2.26% | 5,402 |
| Aug 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.31% | - |
| Aug 13, 2026 | 15.35 | 15.35 | 15.30 | 15.39 | 15.39 | -1.47% | 430 |
| Aug 12, 2026 | 15.60 | 15.80 | 15.50 | 15.62 | 15.62 | 2.83% | 698 |
| Aug 11, 2026 | 14.96 | 15.40 | 14.96 | 15.19 | 15.19 | 1.88% | 3,347 |
| Aug 10, 2026 | 14.78 | 15.00 | 14.72 | 14.91 | 14.91 | 3.25% | 6,816 |
| Aug 7, 2026 | 14.21 | 14.49 | 14.21 | 14.44 | 14.44 | 2.05% | 3,417 |
| Aug 6, 2026 | 14.27 | 14.53 | 13.82 | 14.15 | 14.15 | -2.25% | 3,322 |
| Aug 5, 2026 | 13.85 | 14.60 | 13.84 | 14.48 | 14.47 | 8.47% | 2,119 |
| Aug 4, 2026 | 12.75 | 13.25 | 12.75 | 13.35 | 13.34 | 7.84% | 1,406 |
| Aug 3, 2026 | 12.32 | 12.32 | 12.00 | 12.38 | 12.37 | 0.61% | 1,320 |
| Jul 31, 2026 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -1.44% | 5,925 |
| Jul 30, 2026 | 12.60 | 12.60 | 12.45 | 12.48 | 12.48 | 1.92% | 1,578 |
| Jul 29, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.24 | -4.89% | - |
| Jul 28, 2026 | 13.05 | 13.05 | 12.60 | 12.88 | 12.87 | -2.20% | 1,406 |
| Jul 27, 2026 | 13.70 | 13.70 | 13.17 | 13.17 | 13.16 | -2.95% | 476 |