Hecla Mining Company (ETR:HCL)
Germany · Delayed Price · Currency is EUR 10.89
-0.36 (-3.16%)
Oct 10, 2025, 5:35 PM CET
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.05 | 11.48 | 10.89 | 10.89 | 10.89 | -3.20% | 35,126 |
| Oct 9, 2025 | 11.37 | 12.03 | 11.25 | 11.25 | 11.25 | 1.99% | 30,282 |
| Oct 8, 2025 | 10.62 | 11.05 | 10.55 | 11.03 | 11.03 | 5.35% | 35,482 |
| Oct 7, 2025 | 10.78 | 10.80 | 10.46 | 10.47 | 10.47 | -2.42% | 27,417 |
| Oct 6, 2025 | 10.57 | 10.85 | 10.27 | 10.73 | 10.73 | 6.24% | 27,701 |
| Oct 3, 2025 | 10.32 | 10.37 | 9.90 | 10.10 | 10.10 | 1.41% | 29,112 |
| Oct 2, 2025 | 10.40 | 10.64 | 9.96 | 9.96 | 9.96 | -4.14% | 10,578 |
| Oct 1, 2025 | 10.41 | 10.65 | 10.30 | 10.39 | 10.39 | 1.86% | 27,313 |
| Sep 30, 2025 | 10.18 | 10.41 | 9.68 | 10.20 | 10.20 | 0.49% | 32,174 |
| Sep 29, 2025 | 10.29 | 10.32 | 10.09 | 10.15 | 10.15 | 0.50% | 12,401 |
| Sep 26, 2025 | 9.96 | 10.23 | 9.85 | 10.10 | 10.10 | 3.38% | 18,161 |
| Sep 25, 2025 | 9.48 | 9.77 | 9.40 | 9.77 | 9.77 | 2.09% | 32,864 |
| Sep 24, 2025 | 9.52 | 9.70 | 9.38 | 9.57 | 9.57 | 0.74% | 6,082 |
| Sep 23, 2025 | 9.53 | 9.68 | 9.48 | 9.50 | 9.50 | 0.42% | 17,561 |
| Sep 22, 2025 | 9.52 | 9.70 | 9.38 | 9.46 | 9.46 | 1.72% | 26,126 |
| Sep 19, 2025 | 9.21 | 9.34 | 9.09 | 9.30 | 9.30 | 4.26% | 38,737 |
| Sep 18, 2025 | 9.39 | 9.45 | 8.86 | 8.92 | 8.92 | -6.01% | 7,023 |
| Sep 17, 2025 | 9.39 | 9.54 | 9.11 | 9.49 | 9.49 | -1.86% | 21,889 |
| Sep 16, 2025 | 9.99 | 10.05 | 9.67 | 9.67 | 9.67 | -3.11% | 15,867 |
| Sep 15, 2025 | 9.48 | 9.99 | 9.45 | 9.98 | 9.98 | 4.18% | 32,785 |
| Sep 12, 2025 | 9.60 | 9.80 | 9.57 | 9.58 | 9.58 | -0.73% | 22,838 |
| Sep 11, 2025 | 9.21 | 9.65 | 9.19 | 9.65 | 9.65 | 6.28% | 40,626 |
| Sep 10, 2025 | 8.66 | 9.15 | 8.66 | 9.08 | 9.08 | 6.45% | 18,979 |
| Sep 9, 2025 | 8.63 | 8.68 | 8.43 | 8.53 | 8.53 | -1.39% | 19,515 |
| Sep 8, 2025 | 7.81 | 8.65 | 7.81 | 8.65 | 8.65 | 13.82% | 22,146 |
| Sep 5, 2025 | 7.68 | 7.75 | 7.53 | 7.60 | 7.60 | -0.52% | 20,952 |
| Sep 4, 2025 | 7.68 | 7.68 | 7.53 | 7.64 | 7.64 | -0.13% | 24,588 |
| Sep 3, 2025 | 7.70 | 7.79 | 7.58 | 7.65 | 7.65 | 1.32% | 7,794 |
| Sep 2, 2025 | 7.63 | 7.64 | 7.27 | 7.55 | 7.55 | -0.66% | 12,724 |
| Sep 1, 2025 | 7.50 | 7.66 | 7.42 | 7.60 | 7.60 | 7.65% | 25,897 |
| Aug 29, 2025 | 6.86 | 7.06 | 6.86 | 7.06 | 7.06 | 2.47% | 3,528 |
| Aug 28, 2025 | 6.90 | 7.02 | 6.89 | 6.89 | 6.89 | 1.92% | 5,822 |
| Aug 27, 2025 | 6.82 | 6.89 | 6.76 | 6.76 | 6.76 | -1.17% | 3,961 |
| Aug 26, 2025 | 6.80 | 6.84 | 6.77 | 6.84 | 6.84 | 1.18% | 5,640 |
| Aug 25, 2025 | 6.76 | 6.80 | 6.70 | 6.76 | 6.76 | 0.15% | 19,001 |
| Aug 22, 2025 | 6.61 | 6.75 | 6.54 | 6.75 | 6.75 | 1.96% | 1,670 |
| Aug 21, 2025 | 6.42 | 6.63 | 6.42 | 6.62 | 6.62 | 1.53% | 8,036 |
| Aug 20, 2025 | 6.36 | 6.54 | 6.34 | 6.52 | 6.52 | 0.46% | 5,996 |
| Aug 19, 2025 | 6.60 | 6.67 | 6.44 | 6.49 | 6.49 | -1.82% | 5,171 |
| Aug 18, 2025 | 6.61 | 6.67 | 6.60 | 6.61 | 6.61 | -0.75% | 11,197 |
| Aug 15, 2025 | 6.66 | 6.66 | 6.48 | 6.66 | 6.66 | 1.99% | 9,989 |
| Aug 14, 2025 | 6.65 | 6.71 | 6.53 | 6.53 | 6.53 | -0.46% | 9,504 |
| Aug 13, 2025 | 6.58 | 6.70 | 6.54 | 6.56 | 6.56 | -0.76% | 72,166 |
| Aug 12, 2025 | 6.46 | 6.63 | 6.44 | 6.61 | 6.61 | 2.32% | 44,069 |
| Aug 11, 2025 | 6.45 | 6.49 | 6.30 | 6.46 | 6.46 | -0.62% | 26,563 |
| Aug 8, 2025 | 6.10 | 6.51 | 6.10 | 6.50 | 6.50 | 7.08% | 27,376 |
| Aug 7, 2025 | 5.52 | 6.26 | 5.51 | 6.07 | 6.07 | 16.06% | 71,368 |
| Aug 6, 2025 | 5.24 | 5.30 | 5.23 | 5.23 | 5.23 | 0.19% | 2,455 |
| Aug 5, 2025 | 5.03 | 5.29 | 5.03 | 5.22 | 5.22 | 2.76% | 4,917 |
| Aug 4, 2025 | 5.06 | 5.14 | 4.96 | 5.08 | 5.08 | 2.21% | 3,983 |