Hecla Mining Company (VIE:HLMI)
Austria · Delayed Price · Currency is EUR 17.04
-0.75 (-4.19%)
At close: Dec 23, 2025
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 17.82 | 17.85 | 17.04 | 17.04 | 17.04 | -4.19% | - |
| Dec 22, 2025 | 17.71 | 17.78 | 17.45 | 17.78 | 17.78 | 2.95% | 989 |
| Dec 19, 2025 | 16.28 | 17.27 | 16.28 | 17.27 | 17.27 | 2.01% | - |
| Dec 18, 2025 | 16.52 | 16.93 | 16.34 | 16.93 | 16.93 | 2.89% | - |
| Dec 17, 2025 | 16.62 | 16.76 | 16.39 | 16.46 | 16.46 | 2.78% | 3,005 |
| Dec 16, 2025 | 15.89 | 16.23 | 15.77 | 16.01 | 16.01 | -0.19% | 2,778 |
| Dec 15, 2025 | 16.45 | 16.80 | 16.04 | 16.04 | 16.04 | 0.28% | 6,266 |
| Dec 12, 2025 | 16.72 | 17.16 | 16.00 | 16.00 | 16.00 | 1.36% | 6,665 |
| Dec 11, 2025 | 14.66 | 15.78 | 14.57 | 15.78 | 15.78 | 7.86% | 4,641 |
| Dec 10, 2025 | 14.73 | 14.73 | 14.41 | 14.63 | 14.63 | 0.17% | 4,524 |
| Dec 9, 2025 | 13.60 | 14.61 | 13.60 | 14.61 | 14.61 | 4.28% | 10,270 |
| Dec 8, 2025 | 14.68 | 14.71 | 13.83 | 14.01 | 14.01 | -2.74% | 3,901 |
| Dec 5, 2025 | 14.78 | 14.92 | 14.40 | 14.40 | 14.40 | -0.48% | 7,986 |
| Dec 4, 2025 | 14.79 | 14.79 | 14.42 | 14.47 | 14.47 | -3.34% | 3,385 |
| Dec 3, 2025 | 15.06 | 15.33 | 14.97 | 14.97 | 14.97 | 4.50% | 2,963 |
| Dec 2, 2025 | 14.64 | 14.79 | 14.29 | 14.33 | 14.33 | -2.88% | 4,727 |
| Dec 1, 2025 | 14.88 | 15.11 | 14.35 | 14.75 | 14.75 | 1.62% | 15,805 |
| Nov 28, 2025 | 14.13 | 14.52 | 13.97 | 14.52 | 14.52 | 6.26% | 2 |
| Nov 27, 2025 | 13.72 | 13.72 | 13.66 | 13.66 | 13.66 | -0.15% | 3 |
| Nov 26, 2025 | 13.20 | 13.68 | 13.18 | 13.68 | 13.68 | 7.00% | 2,104 |
| Nov 25, 2025 | 12.57 | 12.79 | 12.32 | 12.79 | 12.79 | 9.46% | 4,756 |
| Nov 24, 2025 | 11.55 | 11.72 | 11.55 | 11.68 | 11.68 | -5.19% | 1,122 |
| Nov 20, 2025 | 12.26 | 12.64 | 12.25 | 12.32 | 12.32 | -3.22% | 11 |
| Nov 19, 2025 | 12.50 | 12.73 | 12.46 | 12.73 | 12.73 | 5.25% | 11 |
| Nov 18, 2025 | 11.74 | 12.30 | 11.74 | 12.10 | 12.09 | -1.99% | 2,979 |
| Nov 17, 2025 | 12.66 | 12.66 | 12.34 | 12.34 | 12.34 | -2.45% | 10 |
| Nov 14, 2025 | 12.87 | 12.87 | 12.20 | 12.65 | 12.65 | -3.51% | 16 |
| 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 | 12.55 | -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 | 11.95 | -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 | 10.80 | -1.19% | 1,006 |
| Nov 3, 2025 | 11.25 | 11.46 | 10.94 | 10.94 | 10.93 | -0.82% | 22 |
| Oct 31, 2025 | 11.21 | 11.21 | 11.03 | 11.03 | 11.02 | -1.43% | 1,014 |
| Oct 30, 2025 | 10.68 | 11.21 | 10.68 | 11.19 | 11.18 | 0.54% | 7,373 |
| Oct 29, 2025 | 11.44 | 11.54 | 11.13 | 11.13 | 11.12 | 3.15% | 17 |
| Oct 28, 2025 | 10.28 | 10.79 | 10.15 | 10.79 | 10.78 | 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 | 11.31 | 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 | 11.15 | -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 | 12.86 | 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 | 11.61 | -1.23% | 31 |