Hecla Mining Company (FRA:HCL)
Germany · Delayed Price · Currency is EUR 10.08
+0.08 (0.80%)
Last updated: Sep 30, 2025, 9:17 AM CET
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 10.28 | 10.28 | 10.00 | 10.00 | 10.00 | -2.30% | 18,420 |
| Sep 26, 2025 | 9.80 | 10.24 | 9.77 | 10.24 | 10.24 | 4.52% | 5,816 |
| Sep 25, 2025 | 9.32 | 9.86 | 9.32 | 9.79 | 9.79 | 3.95% | 11,878 |
| Sep 24, 2025 | 9.45 | 9.60 | 9.33 | 9.42 | 9.42 | -0.61% | 4,020 |
| Sep 23, 2025 | 9.48 | 9.72 | 9.44 | 9.48 | 9.48 | -1.37% | 14,230 |
| Sep 22, 2025 | 9.45 | 9.72 | 9.45 | 9.61 | 9.61 | 3.89% | 15,675 |
| Sep 19, 2025 | 9.25 | 9.28 | 9.12 | 9.25 | 9.25 | 3.19% | 3,410 |
| Sep 18, 2025 | 9.28 | 9.43 | 8.88 | 8.96 | 8.96 | -5.50% | 6,037 |
| Sep 17, 2025 | 9.35 | 9.49 | 9.14 | 9.49 | 9.49 | -0.48% | 13,876 |
| Sep 16, 2025 | 9.87 | 10.04 | 9.53 | 9.53 | 9.53 | -5.81% | 20,074 |
| Sep 15, 2025 | 9.65 | 10.12 | 9.30 | 10.12 | 10.12 | 6.17% | 10,581 |
| Sep 12, 2025 | 9.53 | 9.78 | 9.53 | 9.53 | 9.53 | -0.71% | 5,131 |
| Sep 11, 2025 | 9.19 | 9.64 | 9.19 | 9.60 | 9.60 | 5.91% | 10,051 |
| Sep 10, 2025 | 8.60 | 9.11 | 8.60 | 9.06 | 9.06 | 5.64% | 20,556 |
| Sep 9, 2025 | 8.54 | 8.71 | 8.45 | 8.58 | 8.58 | 0.07% | 35,340 |
| Sep 8, 2025 | 7.83 | 8.67 | 7.83 | 8.57 | 8.57 | 9.64% | 23,560 |
| Sep 5, 2025 | 7.53 | 7.85 | 7.53 | 7.82 | 7.82 | 3.33% | 9,300 |
| Sep 4, 2025 | 7.49 | 7.68 | 7.48 | 7.57 | 7.57 | -1.82% | 16,984 |
| Sep 3, 2025 | 7.58 | 7.71 | 7.58 | 7.71 | 7.71 | 2.01% | 1,850 |
| Sep 2, 2025 | 7.59 | 7.64 | 7.32 | 7.56 | 7.56 | -1.87% | 7,106 |
| Sep 1, 2025 | 7.54 | 7.70 | 7.30 | 7.70 | 7.70 | 6.21% | 19,499 |
| Aug 29, 2025 | 6.82 | 7.25 | 6.78 | 7.25 | 7.25 | 4.26% | 7,530 |
| Aug 28, 2025 | 6.82 | 7.00 | 6.82 | 6.95 | 6.95 | 0.17% | 4,559 |
| Aug 27, 2025 | 6.77 | 6.95 | 6.77 | 6.94 | 6.94 | 1.05% | 7,077 |
| Aug 26, 2025 | 6.72 | 6.87 | 6.72 | 6.87 | 6.87 | 1.18% | 5,000 |
| Aug 25, 2025 | 6.68 | 6.82 | 6.68 | 6.79 | 6.79 | -0.18% | 19,700 |
| Aug 22, 2025 | 6.55 | 6.88 | 6.52 | 6.80 | 6.80 | 2.63% | 9,000 |
| Aug 21, 2025 | 6.42 | 6.65 | 6.42 | 6.63 | 6.63 | 1.75% | 8,800 |
| Aug 20, 2025 | 6.28 | 6.51 | 6.28 | 6.51 | 6.51 | 2.61% | 3,120 |
| Aug 19, 2025 | 6.56 | 6.72 | 6.35 | 6.35 | 6.35 | -3.64% | 6,450 |
| Aug 18, 2025 | 6.54 | 6.68 | 6.54 | 6.59 | 6.59 | 0.98% | 6,290 |
| Aug 15, 2025 | 6.53 | 6.53 | 6.52 | 6.52 | 6.52 | -1.78% | 200 |
| Aug 14, 2025 | 6.72 | 6.72 | 6.49 | 6.64 | 6.64 | -0.15% | 2,652 |
| Aug 13, 2025 | 6.67 | 6.72 | 6.62 | 6.65 | 6.65 | 0.88% | 1,772 |
| Aug 12, 2025 | 6.40 | 6.59 | 6.40 | 6.59 | 6.59 | 1.45% | 10,432 |
| Aug 11, 2025 | 6.48 | 6.50 | 6.27 | 6.50 | 6.50 | -0.58% | 8,820 |
| Aug 8, 2025 | 6.27 | 6.54 | 6.17 | 6.54 | 6.54 | 3.58% | 4,126 |
| Aug 7, 2025 | 5.40 | 6.31 | 5.34 | 6.31 | 6.31 | 21.06% | 18,666 |
| Aug 6, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.80% | - |
| Aug 5, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.44% | - |
| Aug 4, 2025 | 4.90 | 5.05 | 4.90 | 4.95 | 4.95 | -2.37% | 2,000 |
| Aug 1, 2025 | 4.98 | 5.07 | 4.98 | 5.07 | 5.07 | -1.82% | 1,000 |
| Jul 31, 2025 | 5.08 | 5.16 | 5.07 | 5.16 | 5.16 | 0.27% | 10,200 |
| Jul 30, 2025 | 5.15 | 5.18 | 5.15 | 5.15 | 5.15 | 1.98% | 7,000 |
| Jul 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.14% | - |
| Jul 28, 2025 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | -1.58% | 700 |
| Jul 25, 2025 | 5.17 | 5.31 | 5.16 | 5.19 | 5.19 | -0.92% | 1,576 |
| Jul 24, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -3.89% | - |
| Jul 23, 2025 | 5.30 | 5.47 | 5.30 | 5.45 | 5.45 | 0.93% | 7,300 |
| Jul 22, 2025 | 5.09 | 5.40 | 5.09 | 5.40 | 5.40 | 4.45% | 5,150 |