Skip to main content
logo
Hecla Mining Company (LON:0R0A)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.99
+0.64 (3.67%)
At close: Mar 27, 2026

LON:0R0A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202617.8018.2717.0117.8417.842.78%66,177
Mar 26, 202618.2418.2417.2817.3517.35-5.64%75,400
Mar 25, 202618.7019.2818.1918.3918.392.17%85,994
Mar 24, 202617.6318.0817.0718.0018.001.79%111,777
Mar 23, 202616.7118.2615.5917.6817.686.23%189,134
Mar 20, 202617.7618.1916.5716.6516.65-6.21%131,721
Mar 19, 202618.3318.3316.1117.7517.75-3.97%168,232
Mar 18, 202619.7119.9918.2818.4818.48-5.47%83,816
Mar 17, 202620.0220.2919.4219.5519.55-1.52%52,392
Mar 16, 202619.3920.1718.9019.8519.851.17%121,519
Mar 13, 202620.3020.6019.3419.6219.62-4.76%95,549
Mar 12, 202621.0621.3420.2020.6020.60-1.48%83,846
Mar 11, 202621.8422.1020.5620.9120.91-5.47%103,045
Mar 10, 202621.5322.6521.2022.1222.127.80%150,830
Mar 9, 202619.5320.5318.9220.5220.52-0.63%123,194
Mar 6, 202620.8521.1119.9020.6520.651.17%74,101
Mar 5, 202622.0122.0120.1020.4120.41-6.80%78,099
Mar 4, 202622.3922.7021.4521.9021.902.15%95,234
Mar 3, 202624.5624.6020.4921.4421.44-11.17%233,903
Mar 2, 202625.6026.2023.1724.1424.13-1.44%193,976
Feb 27, 202624.4825.1024.2324.4924.491.14%146,644
Feb 26, 202623.4024.3222.6624.2224.211.57%152,251
Feb 25, 202624.0724.4823.7323.8423.840.13%131,709
Feb 24, 202624.0024.0022.4523.8123.81-0.67%87,037
Feb 23, 202624.4925.2023.6523.9723.972.13%236,688
Feb 20, 202622.8423.7022.1223.4723.475.30%205,764
Feb 19, 202623.0923.0921.5322.2922.28-0.72%121,398
Feb 18, 202621.6323.5621.5522.4522.453.80%225,713
Feb 17, 202621.6022.1920.4921.6321.62-4.86%136,071
Feb 13, 202621.0822.8621.0822.7422.735.55%160,750
Feb 12, 202623.5223.6921.4521.5421.54-7.75%146,582
Feb 11, 202623.3424.2622.5023.3523.351.35%154,276
Feb 10, 202623.5023.9922.9923.0423.04-2.24%73,742
Feb 9, 202623.4923.9022.9123.5723.574.43%179,796
Feb 6, 202619.5223.2019.1022.5722.573.72%136,963
Feb 5, 202623.5023.5020.9021.7621.76-1.72%393,719
Feb 4, 202623.5524.8021.8122.1422.14-2.51%262,597
Feb 3, 202622.6023.8022.1622.7122.717.17%350,271
Feb 2, 202622.1723.0020.0021.1921.19-7.35%293,904
Jan 30, 202626.4926.4922.0222.8722.87-14.22%431,708
Jan 29, 202627.3528.2925.3126.6626.66-2.23%323,454
Jan 28, 202628.3529.4026.8827.2727.26-1.45%373,724
Jan 27, 202630.5131.0227.1627.6727.66-12.26%340,800
Jan 26, 202632.4034.4031.4131.5431.53-0.74%679,277
Jan 23, 202631.7432.5230.6431.7731.760.86%234,707
Jan 22, 202628.7231.7128.6331.5031.498.37%166,877
Jan 21, 202628.5829.2827.8329.0729.065.43%296,208
Jan 20, 202627.8930.0026.6627.5727.567.10%289,035
Jan 16, 202625.1725.9424.0425.7425.732.55%143,234
Jan 15, 202623.4925.1722.9125.1025.093.80%145,082