Skip to main content
logo
Hecla Mining Company (LON:0R0A)
London flag London · Delayed Price · Currency is GBP · Price in USD
16.86
-0.77 (-4.37%)
Jun 3, 2026, 3:34 PM GMT

LON:0R0A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202617.8418.0017.2917.6617.66-0.04%30,278
Jun 1, 202617.8117.8116.7617.6717.67-0.34%64,600
May 29, 202617.6617.9217.2017.7317.73-0.05%82,223
May 28, 202616.5217.7516.3817.7417.743.44%45,777
May 27, 202617.2517.5016.9117.1517.15-0.76%86,078
May 26, 202617.3517.5317.1817.2817.280.47%41,910
May 22, 202617.3717.3816.7217.2017.20-1.63%19,873
May 21, 202616.7017.5816.6517.4917.492.16%24,085
May 20, 202616.3017.2116.3017.1217.123.44%129,950
May 19, 202617.3417.3516.2716.5516.55-4.61%141,649
May 18, 202617.6818.1117.3317.3517.35-2.86%92,424
May 15, 202618.9618.9917.5417.8617.86-10.48%98,116
May 14, 202621.0021.2719.7019.9519.95-4.49%59,355
May 13, 202620.6021.3019.7920.8920.886.30%120,833
May 12, 202620.8520.8519.1719.6519.65-3.81%155,387
May 11, 202618.5520.5018.2020.4320.4210.78%149,464
May 8, 202618.4019.2018.2618.4418.44-0.11%52,068
May 7, 202618.2519.7218.2518.4618.463.07%247,354
May 6, 202617.5019.6017.3917.9117.913.53%180,956
May 5, 202617.9218.0817.3017.3017.30-2.48%43,018
May 4, 202618.0218.1717.5017.7417.74-2.63%26,126
May 1, 202618.0218.6917.6718.2218.221.16%39,871
Apr 30, 202617.7018.2917.6618.0118.013.87%103,194
Apr 29, 202618.0318.0317.1317.3417.34-2.30%36,419
Apr 28, 202618.3518.4017.6017.7517.75-4.53%65,922
Apr 27, 202618.7518.8118.4118.5918.59-1.27%58,697
Apr 24, 202618.2918.9418.1018.8318.833.21%46,672
Apr 23, 202618.5918.8817.8218.2518.24-3.57%62,248
Apr 22, 202618.7318.9218.1818.9218.922.66%46,005
Apr 21, 202619.2019.3318.1818.4318.43-3.86%81,612
Apr 20, 202619.2519.3018.9519.1719.17-2.42%36,930
Apr 17, 202619.1520.3519.0219.6519.642.69%116,824
Apr 16, 202619.4819.5419.0419.1319.13-0.88%31,445
Apr 15, 202620.0020.0018.9719.3019.30-1.97%67,302
Apr 14, 202619.6620.0419.5519.6919.681.98%57,269
Apr 13, 202619.0219.4318.9719.3119.30-0.23%81,974
Apr 10, 202619.0919.7519.0919.3519.350.36%38,252
Apr 9, 202619.3819.8418.8819.2819.28-2.28%95,344
Apr 8, 202620.8221.0019.4319.7319.732.76%137,815
Apr 7, 202619.0919.3818.6419.2019.200.37%82,738
Apr 2, 202618.8019.1617.8019.1319.13-0.94%76,576
Apr 1, 202619.0819.7518.7819.3119.314.49%98,767
Mar 31, 202617.7818.5417.5318.4818.487.54%200,271
Mar 30, 202618.0018.4817.1417.1917.18-3.64%136,987
Mar 27, 202617.8018.2717.0117.8417.832.78%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, 202617.7618.1916.5716.6516.64-6.21%131,721