Skip to main content
logo
Hecla Mining Company (LON:0R0A)
London flag London · Delayed Price · Currency is GBP · Price in USD
18.10
+0.67 (3.84%)
Aug 12, 2026, 4:05 PM GMT

LON:0R0A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202617.5117.7017.1117.4917.490.34%30,676
Aug 10, 202616.9717.5116.7117.4317.434.81%75,095
Aug 7, 202616.2617.0716.1816.6316.633.36%145,200
Aug 6, 202616.5216.8615.6616.0916.09-3.19%81,645
Aug 5, 202615.6916.9415.5916.6216.625.99%156,043
Aug 4, 202614.6715.6914.3115.6815.688.96%70,122
Aug 3, 202614.3014.5213.6614.3914.391.55%30,318
Jul 31, 202614.6614.8313.9514.1714.17-3.01%37,062
Jul 30, 202614.2014.6814.1514.6114.611.82%28,253
Jul 29, 202614.8114.8113.8014.3514.35-1.65%32,329
Jul 28, 202614.8014.9514.3314.5914.59-2.67%14,366
Jul 27, 202615.0015.5614.8014.9914.99-0.93%22,978
Jul 24, 202615.3115.7315.1315.1315.13-0.33%56,600
Jul 23, 202615.4715.5914.9315.1815.18-3.37%25,568
Jul 22, 202615.5216.1915.3915.7115.712.43%39,684
Jul 21, 202614.5415.3814.5415.3415.346.36%26,655
Jul 20, 202614.3614.6214.0014.4214.42-0.89%27,097
Jul 17, 202614.5914.7414.0514.5514.550.55%19,705
Jul 16, 202615.3915.3914.4314.4714.47-6.16%54,033
Jul 15, 202615.3715.7014.8315.4215.42-0.90%32,848
Jul 14, 202615.4016.0315.2415.5615.562.98%43,670
Jul 13, 202615.6615.6914.9515.1115.11-4.52%17,618
Jul 10, 202615.8615.8815.4915.8315.83-1.00%17,425
Jul 9, 202615.4916.0415.3915.9915.995.79%13,400
Jul 8, 202615.6715.6714.6715.1115.11-2.78%57,721
Jul 7, 202616.2416.4515.2115.5415.54-5.80%74,789
Jul 6, 202616.5716.8316.1216.5016.502.80%20,804
Jul 2, 202615.7016.6515.6716.0516.051.26%48,878
Jul 1, 202615.1516.1815.1315.8515.852.46%37,769
Jun 30, 202615.6815.6815.0415.4715.470.21%83,456
Jun 29, 202615.5315.6515.0015.4415.44-2.11%44,502
Jun 26, 202615.1515.9515.1315.7715.774.37%43,549
Jun 25, 202614.4115.2714.4115.1115.115.15%56,709
Jun 24, 202614.9615.0614.2714.3714.37-5.84%154,814
Jun 23, 202615.4115.4514.8515.2615.26-4.26%69,203
Jun 22, 202615.9216.0115.4715.9415.941.53%26,740
Jun 18, 202616.6016.6715.6515.7015.70-5.54%73,973
Jun 17, 202616.8817.3616.5416.6216.62-1.13%62,377
Jun 16, 202616.6617.1116.5016.8116.813.07%56,763
Jun 15, 202616.0017.1116.0016.3116.316.25%113,376
Jun 12, 202614.8415.3814.7915.3515.355.57%76,846
Jun 11, 202614.2514.7713.9114.5414.542.11%66,023
Jun 10, 202614.4914.5113.8814.2414.240.07%37,710
Jun 9, 202615.0015.1713.8114.2314.23-4.75%122,395
Jun 8, 202614.6815.2714.6614.9414.940.81%54,346
Jun 5, 202616.4416.7614.7314.8214.82-11.63%277,915
Jun 4, 202616.8917.1916.5816.7716.77-0.09%909,959
Jun 3, 202617.6717.6716.6816.7916.79-4.36%93,642
Jun 2, 202617.8418.0017.2917.5517.55-0.68%48,314
Jun 1, 202617.8117.8116.7617.6717.67-0.34%64,600