Hecla Mining Company (FRA:HCL)
Germany · Delayed Price · Currency is EUR 13.11
+1.21 (10.21%)
At close: Nov 10, 2025
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 11.90 | -1.00% | 1,420 |
| Nov 6, 2025 | 11.05 | 13.23 | 11.05 | 12.02 | 12.02 | 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 | 10.99 | -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 | 11.08 | -0.63% | 2,400 |
| Oct 29, 2025 | 11.09 | 11.90 | 11.00 | 11.15 | 11.15 | 1.27% | 12,130 |
| Oct 28, 2025 | 10.35 | 11.01 | 10.05 | 11.01 | 11.01 | 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 | 11.20 | -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 | 10.95 | -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 | 12.87 | 3.71% | 11,412 |
| Oct 15, 2025 | 11.68 | 12.45 | 11.68 | 12.41 | 12.41 | 7.92% | 12,177 |
| Oct 14, 2025 | 11.50 | 11.72 | 11.48 | 11.50 | 11.50 | -2.63% | 2,590 |
| Oct 13, 2025 | 11.50 | 12.00 | 11.30 | 11.81 | 11.81 | 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 | 11.10 | -2.97% | 9,891 |
| Oct 8, 2025 | 10.55 | 11.44 | 10.55 | 11.44 | 11.44 | 11.07% | 25,533 |
| Oct 7, 2025 | 10.70 | 10.80 | 10.30 | 10.30 | 10.30 | -4.54% | 26,860 |
| Oct 6, 2025 | 10.30 | 10.79 | 10.16 | 10.79 | 10.79 | 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 | 10.28 | -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 | 10.09 | 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 | 10.24 | 4.52% | 5,816 |
| Sep 25, 2025 | 9.32 | 9.86 | 9.32 | 9.79 | 9.79 | 3.95% | 133,266 |
| Sep 24, 2025 | 9.45 | 9.60 | 9.33 | 9.42 | 9.42 | -0.61% | 60,642 |
| 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 |