Hecla Mining Company (VIE:HLMI)
Austria · Delayed Price · Currency is EUR 13.57
+1.02 (8.08%)
At close: Nov 12, 2025
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 13.69 | 13.76 | 12.93 | 13.11 | 13.11 | -3.39% | 16 |
| Nov 12, 2025 | 12.93 | 13.57 | 12.75 | 13.57 | 13.57 | 8.08% | 15 |
| Nov 11, 2025 | 13.22 | 13.29 | 12.56 | 12.56 | 12.56 | -3.42% | 2,512 |
| Nov 10, 2025 | 12.60 | 13.04 | 12.55 | 13.00 | 13.00 | 8.74% | 2,702 |
| Nov 7, 2025 | 11.95 | 11.97 | 11.68 | 11.96 | 11.96 | -0.54% | 2,034 |
| Nov 6, 2025 | 11.16 | 12.33 | 11.16 | 12.02 | 12.02 | 14.69% | 7,451 |
| Nov 5, 2025 | 10.61 | 10.72 | 10.43 | 10.48 | 10.48 | -3.01% | 2,059 |
| Nov 4, 2025 | 10.83 | 10.88 | 10.43 | 10.81 | 10.81 | -1.19% | 1,006 |
| Nov 3, 2025 | 11.25 | 11.46 | 10.94 | 10.94 | 10.94 | -0.82% | 22 |
| Oct 31, 2025 | 11.21 | 11.21 | 11.03 | 11.03 | 11.03 | -1.43% | 1,014 |
| Oct 30, 2025 | 10.68 | 11.21 | 10.68 | 11.19 | 11.19 | 0.54% | 7,373 |
| Oct 29, 2025 | 11.44 | 11.54 | 11.13 | 11.13 | 11.13 | 3.15% | 17 |
| Oct 28, 2025 | 10.28 | 10.79 | 10.15 | 10.79 | 10.79 | 1.84% | 2,659 |
| Oct 27, 2025 | 10.94 | 10.94 | 10.50 | 10.59 | 10.59 | -4.94% | 3,244 |
| Oct 24, 2025 | 11.03 | 11.17 | 10.75 | 11.14 | 11.14 | -1.55% | 1,014 |
| Oct 23, 2025 | 11.34 | 11.43 | 11.20 | 11.32 | 11.32 | 4.38% | 881 |
| Oct 22, 2025 | 11.31 | 11.31 | 10.45 | 10.84 | 10.84 | -2.82% | 5,120 |
| Oct 21, 2025 | 12.21 | 12.21 | 11.00 | 11.16 | 11.16 | -10.26% | 2,181 |
| Oct 20, 2025 | 11.85 | 12.43 | 11.39 | 12.43 | 12.43 | -0.24% | 8,693 |
| Oct 17, 2025 | 13.16 | 13.20 | 12.46 | 12.46 | 12.46 | -3.15% | 5,283 |
| Oct 16, 2025 | 12.24 | 12.87 | 12.16 | 12.87 | 12.87 | 3.25% | 22 |
| Oct 15, 2025 | 11.75 | 12.46 | 11.75 | 12.46 | 12.46 | 7.28% | 22 |
| Oct 14, 2025 | 11.49 | 11.64 | 11.32 | 11.62 | 11.62 | -1.23% | 31 |
| Oct 13, 2025 | 11.40 | 11.76 | 11.40 | 11.76 | 11.76 | 6.57% | 140 |
| Oct 10, 2025 | 11.08 | 11.49 | 11.01 | 11.04 | 11.04 | -2.04% | 5,041 |
| Oct 9, 2025 | 11.39 | 11.96 | 11.27 | 11.27 | 11.27 | 2.13% | 7,637 |
| Oct 8, 2025 | 10.60 | 11.03 | 10.60 | 11.03 | 11.03 | 5.40% | 2,633 |
| Oct 7, 2025 | 10.71 | 10.79 | 10.47 | 10.47 | 10.47 | -2.65% | 1,811 |
| Oct 6, 2025 | 10.43 | 10.75 | 10.34 | 10.75 | 10.75 | 6.75% | 3,852 |
| Oct 3, 2025 | 10.22 | 10.31 | 9.90 | 10.07 | 10.07 | 0.84% | 1,563 |
| Oct 2, 2025 | 10.42 | 10.57 | 9.99 | 9.99 | 9.99 | -3.89% | - |
| Oct 1, 2025 | 10.34 | 10.65 | 10.34 | 10.39 | 10.39 | 1.81% | 9,133 |
| Sep 30, 2025 | 10.16 | 10.35 | 9.82 | 10.21 | 10.21 | 0.84% | 5,461 |
| Sep 29, 2025 | 10.27 | 10.28 | 10.12 | 10.12 | 10.12 | -0.10% | 26 |
| Sep 26, 2025 | 9.92 | 10.13 | 9.89 | 10.13 | 10.13 | 3.83% | - |
| Sep 25, 2025 | 9.40 | 9.76 | 9.40 | 9.76 | 9.76 | 1.77% | 2,017 |
| Sep 24, 2025 | 9.46 | 9.59 | 9.46 | 9.59 | 9.59 | 0.78% | 838 |
| Sep 23, 2025 | 9.51 | 9.66 | 9.51 | 9.51 | 9.51 | 0.49% | - |
| Sep 22, 2025 | 9.63 | 9.73 | 9.41 | 9.47 | 9.47 | 1.85% | 4,768 |
| Sep 19, 2025 | 9.17 | 9.29 | 9.16 | 9.29 | 9.29 | 0.17% | 4,454 |
| Sep 18, 2025 | 9.30 | 9.40 | 9.28 | 9.28 | 9.28 | -2.50% | 25 |
| Sep 17, 2025 | 9.44 | 9.52 | 9.18 | 9.52 | 9.52 | -1.49% | 1,325 |
| Sep 16, 2025 | 9.99 | 10.01 | 9.66 | 9.66 | 9.66 | -3.25% | 2,017 |
| Sep 15, 2025 | 9.52 | 9.98 | 9.48 | 9.98 | 9.98 | 4.26% | 1 |
| Sep 12, 2025 | 9.63 | 9.82 | 9.58 | 9.58 | 9.58 | -0.87% | - |
| Sep 11, 2025 | 9.30 | 9.66 | 9.24 | 9.66 | 9.66 | 6.58% | 4,041 |
| Sep 10, 2025 | 8.70 | 9.06 | 8.67 | 9.06 | 9.06 | 5.69% | 764 |
| Sep 9, 2025 | 8.62 | 8.67 | 8.44 | 8.58 | 8.58 | -1.04% | - |
| Sep 8, 2025 | 7.86 | 8.67 | 7.86 | 8.67 | 8.67 | 13.10% | 8,323 |
| Sep 5, 2025 | 7.67 | 7.72 | 7.60 | 7.66 | 7.66 | 0.16% | 3,563 |