Hecla Mining Company (FRA:HCL)
Germany · Delayed Price · Currency is EUR 9.11
+0.53 (6.20%)
Last updated: Sep 10, 2025, 5:15 PM CET
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.60 | 9.11 | 8.60 | 9.11 | - | 6.20% | 9,400 |
| Sep 9, 2025 | 8.54 | 8.71 | 8.45 | 8.58 | - | 0.07% | 90,920 |
| Sep 8, 2025 | 7.83 | 8.67 | 7.83 | 8.57 | - | 9.64% | 23,560 |
| Sep 5, 2025 | 7.53 | 7.85 | 7.53 | 7.82 | - | 3.33% | 9,300 |
| Sep 4, 2025 | 7.49 | 7.68 | 7.48 | 7.57 | - | -1.82% | 16,984 |
| Sep 3, 2025 | 7.58 | 7.71 | 7.58 | 7.71 | - | 2.01% | 1,850 |
| Sep 2, 2025 | 7.59 | 7.64 | 7.32 | 7.56 | - | -1.87% | 7,106 |
| Sep 1, 2025 | 7.54 | 7.70 | 7.30 | 7.70 | - | 6.21% | 19,499 |
| Aug 29, 2025 | 6.82 | 7.25 | 6.78 | 7.25 | - | 4.26% | 7,530 |
| Aug 28, 2025 | 6.82 | 7.00 | 6.82 | 6.95 | - | 0.17% | 4,559 |
| Aug 27, 2025 | 6.77 | 6.95 | 6.77 | 6.94 | - | 1.05% | 7,077 |
| Aug 26, 2025 | 6.72 | 6.87 | 6.72 | 6.87 | - | 1.18% | 5,000 |
| Aug 25, 2025 | 6.68 | 6.82 | 6.68 | 6.79 | - | -0.18% | 19,700 |
| Aug 22, 2025 | 6.55 | 6.88 | 6.52 | 6.80 | - | 2.63% | 9,000 |
| Aug 21, 2025 | 6.42 | 6.65 | 6.42 | 6.63 | - | 1.75% | 8,800 |
| Aug 20, 2025 | 6.28 | 6.51 | 6.28 | 6.51 | - | 2.61% | 3,120 |
| Aug 19, 2025 | 6.56 | 6.72 | 6.35 | 6.35 | - | -3.64% | 6,450 |
| Aug 18, 2025 | 6.54 | 6.68 | 6.54 | 6.59 | - | 0.98% | 6,290 |
| Aug 15, 2025 | 6.53 | 6.53 | 6.52 | 6.52 | - | -1.78% | 200 |
| Aug 14, 2025 | 6.72 | 6.72 | 6.49 | 6.64 | - | -0.15% | 2,652 |
| Aug 13, 2025 | 6.67 | 6.72 | 6.62 | 6.65 | - | 0.88% | 1,772 |
| Aug 12, 2025 | 6.40 | 6.59 | 6.40 | 6.59 | - | 1.45% | 10,432 |
| Aug 11, 2025 | 6.48 | 6.50 | 6.27 | 6.50 | - | -0.58% | 8,820 |
| Aug 8, 2025 | 6.27 | 6.54 | 6.17 | 6.54 | - | 3.58% | 4,126 |
| Aug 7, 2025 | 5.40 | 6.31 | 5.34 | 6.31 | - | 21.06% | 18,666 |
| Aug 6, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | - | 5.80% | 2,000 |
| Aug 5, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | - | -0.44% | 2,000 |
| Aug 4, 2025 | 4.90 | 5.05 | 4.90 | 4.95 | - | -2.37% | 2,000 |
| Aug 1, 2025 | 4.98 | 5.07 | 4.98 | 5.07 | - | -1.82% | 1,000 |
| Jul 31, 2025 | 5.08 | 5.16 | 5.07 | 5.16 | - | 0.27% | 10,200 |
| Jul 30, 2025 | 5.15 | 5.18 | 5.15 | 5.15 | - | 1.98% | 7,000 |
| Jul 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -1.14% | 700 |
| Jul 28, 2025 | 5.14 | 5.14 | 5.11 | 5.11 | - | -1.58% | 700 |
| Jul 25, 2025 | 5.17 | 5.31 | 5.16 | 5.19 | - | -0.92% | 1,576 |
| Jul 24, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | - | -3.89% | - |
| Jul 23, 2025 | 5.30 | 5.47 | 5.30 | 5.45 | - | 0.93% | 7,300 |
| Jul 22, 2025 | 5.09 | 5.40 | 5.09 | 5.40 | - | 4.45% | 5,150 |
| Jul 21, 2025 | 4.97 | 5.22 | 4.97 | 5.17 | - | -1.19% | 9,860 |
| Jul 18, 2025 | 5.06 | 5.24 | 5.06 | 5.23 | - | 2.67% | 3,200 |
| Jul 17, 2025 | 5.07 | 5.10 | 5.07 | 5.10 | - | -3.85% | 425 |
| Jul 16, 2025 | 5.33 | 5.33 | 5.30 | 5.30 | - | 0.38% | 1,600 |
| Jul 15, 2025 | 5.22 | 5.28 | 5.22 | 5.28 | - | -0.23% | 1,000 |
| Jul 14, 2025 | 5.40 | 5.53 | 5.29 | 5.29 | - | -2.00% | 7,585 |
| Jul 11, 2025 | 5.01 | 5.40 | 5.01 | 5.40 | - | 7.36% | 14,235 |
| Jul 10, 2025 | 4.86 | 5.03 | 4.86 | 5.03 | - | 3.18% | 4,200 |
| Jul 9, 2025 | 4.74 | 4.95 | 4.74 | 4.88 | - | 0.74% | 1,870 |
| Jul 8, 2025 | 5.18 | 5.18 | 4.84 | 4.84 | - | -2.64% | 220 |
| Jul 7, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | - | -1.58% | 20,075 |
| Jul 4, 2025 | 5.11 | 5.16 | 5.01 | 5.05 | - | 0.24% | 20,075 |
| Jul 3, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | - | -1.76% | - |