Hecla Mining Company (ETR:HCL)
Germany · Delayed Price · Currency is EUR 11.64
-0.34 (-2.80%)
Nov 7, 2025, 5:35 PM CET
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 12.04 | 12.04 | 11.58 | 11.64 | 11.64 | -2.84% | 32,491 |
| Nov 6, 2025 | 11.20 | 13.30 | 11.08 | 11.98 | 11.98 | 14.42% | 48,006 |
| Nov 5, 2025 | 10.61 | 10.74 | 10.36 | 10.47 | 10.47 | -2.79% | 11,524 |
| Nov 4, 2025 | 10.87 | 10.90 | 10.37 | 10.77 | 10.77 | -1.46% | 12,423 |
| Nov 3, 2025 | 11.23 | 11.40 | 10.93 | 10.93 | 10.93 | -0.46% | 22,455 |
| Oct 31, 2025 | 11.25 | 11.25 | 10.91 | 10.98 | 10.98 | -1.70% | 4,808 |
| Oct 30, 2025 | 10.84 | 11.22 | 10.73 | 11.17 | 11.17 | 0.54% | 22,535 |
| Oct 29, 2025 | 11.44 | 11.56 | 11.02 | 11.11 | 11.11 | 2.68% | 14,396 |
| Oct 28, 2025 | 10.30 | 10.82 | 10.05 | 10.82 | 10.82 | 2.08% | 56,622 |
| Oct 27, 2025 | 10.93 | 10.94 | 10.41 | 10.60 | 10.60 | -5.02% | 30,554 |
| Oct 24, 2025 | 11.01 | 11.25 | 10.71 | 11.16 | 11.16 | -1.15% | 19,985 |
| Oct 23, 2025 | 11.39 | 11.48 | 11.14 | 11.29 | 11.29 | 4.06% | 55,088 |
| Oct 22, 2025 | 11.36 | 11.36 | 10.36 | 10.85 | 10.85 | -3.12% | 62,400 |
| Oct 21, 2025 | 12.26 | 12.26 | 10.90 | 11.20 | 11.20 | -9.97% | 112,744 |
| Oct 20, 2025 | 11.83 | 12.47 | 11.82 | 12.44 | 12.44 | 4.01% | 72,647 |
| Oct 17, 2025 | 13.68 | 13.68 | 11.92 | 11.96 | 11.96 | -7.00% | 84,152 |
| Oct 16, 2025 | 12.21 | 12.86 | 12.16 | 12.86 | 12.86 | 3.88% | 37,315 |
| Oct 15, 2025 | 11.81 | 12.52 | 11.66 | 12.38 | 12.38 | 6.63% | 34,961 |
| Oct 14, 2025 | 11.56 | 11.73 | 11.31 | 11.61 | 11.61 | -0.77% | 27,240 |
| Oct 13, 2025 | 11.41 | 11.94 | 11.30 | 11.70 | 11.70 | 7.44% | 77,330 |
| 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 |