Hecla Mining Company (FRA:HCL)
Germany · Delayed Price · Currency is EUR 14.72
+0.23 (1.55%)
At close: Dec 1, 2025
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.00 | 15.08 | 14.31 | 14.72 | 14.72 | 1.55% | 10,037 |
| Nov 28, 2025 | 14.04 | 14.54 | 13.89 | 14.50 | 14.50 | 5.46% | 13,135 |
| Nov 27, 2025 | 13.77 | 13.77 | 13.52 | 13.75 | 13.75 | -0.40% | 10,545 |
| Nov 26, 2025 | 13.17 | 13.80 | 13.17 | 13.80 | 13.80 | 6.15% | 10,490 |
| Nov 25, 2025 | 12.51 | 13.04 | 12.37 | 13.00 | 13.00 | 5.61% | 7,277 |
| Nov 24, 2025 | 11.45 | 12.31 | 11.45 | 12.31 | 12.31 | 9.33% | 3,200 |
| Nov 21, 2025 | 11.19 | 11.30 | 11.10 | 11.26 | 11.26 | -2.64% | 8,500 |
| Nov 20, 2025 | 12.26 | 12.44 | 11.49 | 11.57 | 11.56 | -5.71% | 2,800 |
| Nov 19, 2025 | 12.20 | 12.73 | 12.07 | 12.27 | 12.26 | 0.41% | 4,464 |
| Nov 18, 2025 | 11.69 | 12.22 | 11.69 | 12.22 | 12.21 | 1.79% | 284 |
| Nov 17, 2025 | 12.66 | 12.71 | 12.00 | 12.00 | 12.00 | -5.06% | 4,614 |
| Nov 14, 2025 | 12.75 | 12.91 | 11.70 | 12.64 | 12.64 | -1.21% | 15,352 |
| Nov 13, 2025 | 13.59 | 14.09 | 12.76 | 12.80 | 12.79 | -5.95% | 6,269 |
| Nov 12, 2025 | 12.73 | 13.91 | 12.59 | 13.61 | 13.60 | 8.36% | 15,930 |
| Nov 11, 2025 | 13.06 | 13.37 | 12.56 | 12.56 | 12.55 | -4.23% | 7,400 |
| Nov 10, 2025 | 12.39 | 13.11 | 12.39 | 13.11 | 13.11 | 10.21% | 2,900 |
| Nov 7, 2025 | 11.88 | 11.90 | 11.84 | 11.90 | 11.89 | -1.00% | 1,420 |
| Nov 6, 2025 | 11.05 | 13.23 | 11.05 | 12.02 | 12.01 | 13.78% | 15,880 |
| Nov 5, 2025 | 10.41 | 10.68 | 10.41 | 10.56 | 10.56 | 0.96% | 4,865 |
| Nov 4, 2025 | 10.65 | 10.75 | 10.46 | 10.46 | 10.46 | -4.78% | 240 |
| Nov 3, 2025 | 11.00 | 11.25 | 10.99 | 10.99 | 10.98 | -2.79% | 4,135 |
| Oct 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.03% | 1,200 |
| Oct 30, 2025 | 10.82 | 11.25 | 10.82 | 11.08 | 11.07 | -0.63% | 2,400 |
| Oct 29, 2025 | 11.09 | 11.90 | 11.00 | 11.15 | 11.14 | 1.27% | 12,130 |
| Oct 28, 2025 | 10.35 | 11.01 | 10.05 | 11.01 | 11.00 | 3.72% | 11,609 |
| Oct 27, 2025 | 10.89 | 10.89 | 10.43 | 10.61 | 10.61 | -5.23% | 21,733 |
| Oct 24, 2025 | 11.20 | 11.20 | 10.69 | 11.20 | 11.19 | -0.13% | 7,895 |
| Oct 23, 2025 | 11.18 | 11.53 | 11.18 | 11.21 | 11.21 | 2.42% | 12,399 |
| Oct 22, 2025 | 11.10 | 11.42 | 10.23 | 10.95 | 10.94 | -2.01% | 14,305 |
| Oct 21, 2025 | 12.18 | 12.18 | 10.87 | 11.17 | 11.17 | -8.89% | 38,494 |
| Oct 20, 2025 | 11.90 | 12.40 | 11.68 | 12.26 | 12.26 | 2.85% | 20,677 |
| Oct 17, 2025 | 13.40 | 13.40 | 11.69 | 11.92 | 11.92 | -7.35% | 22,353 |
| Oct 16, 2025 | 12.22 | 13.04 | 12.19 | 12.87 | 12.86 | 3.71% | 11,412 |
| Oct 15, 2025 | 11.68 | 12.45 | 11.68 | 12.41 | 12.40 | 7.92% | 12,177 |
| Oct 14, 2025 | 11.50 | 11.72 | 11.48 | 11.50 | 11.49 | -2.63% | 2,590 |
| Oct 13, 2025 | 11.50 | 12.00 | 11.30 | 11.81 | 11.80 | 10.33% | 30,911 |
| Oct 10, 2025 | 11.06 | 11.30 | 10.65 | 10.70 | 10.70 | -3.56% | 18,332 |
| Oct 9, 2025 | 11.39 | 11.75 | 10.85 | 11.10 | 11.09 | -2.97% | 9,891 |
| Oct 8, 2025 | 10.55 | 11.44 | 10.55 | 11.44 | 11.43 | 11.07% | 25,533 |
| Oct 7, 2025 | 10.70 | 10.80 | 10.30 | 10.30 | 10.29 | -4.54% | 26,860 |
| Oct 6, 2025 | 10.30 | 10.79 | 10.16 | 10.79 | 10.78 | 6.26% | 13,041 |
| Oct 3, 2025 | 10.13 | 10.26 | 9.92 | 10.15 | 10.15 | -1.22% | 13,200 |
| Oct 2, 2025 | 10.40 | 10.60 | 9.95 | 10.28 | 10.27 | -2.51% | 4,610 |
| Oct 1, 2025 | 10.23 | 10.61 | 10.23 | 10.54 | 10.54 | 4.51% | 22,223 |
| Sep 30, 2025 | 10.22 | 10.39 | 9.79 | 10.09 | 10.08 | 0.85% | 18,450 |
| 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 | 10.23 | 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 |