Hecla Mining Company (VIE:HLMI)
Austria · Delayed Price · Currency is EUR 10.84
-0.31 (-2.82%)
At close: Oct 22, 2025
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 7.62 | 7.65 | 7.57 | 7.65 | 7.65 | -0.13% | - |
| Sep 3, 2025 | 7.66 | 7.69 | 7.59 | 7.66 | 7.66 | 3.37% | 60 |
| Sep 2, 2025 | 7.58 | 7.58 | 7.30 | 7.41 | 7.41 | -2.50% | 8,919 |
| Sep 1, 2025 | 7.53 | 7.65 | 7.46 | 7.60 | 7.60 | 7.59% | - |
| Aug 29, 2025 | 6.90 | 7.06 | 6.88 | 7.06 | 7.06 | 2.53% | 8 |
| Aug 28, 2025 | 6.90 | 7.01 | 6.89 | 6.89 | 6.89 | 0.41% | - |
| Aug 27, 2025 | 6.85 | 6.89 | 6.77 | 6.86 | 6.86 | 0.41% | - |
| Aug 26, 2025 | 6.78 | 6.83 | 6.76 | 6.83 | 6.83 | 0.74% | - |
| Aug 25, 2025 | 6.76 | 6.78 | 6.72 | 6.78 | 6.78 | 0.12% | - |
| Aug 22, 2025 | 6.61 | 6.78 | 6.57 | 6.78 | 6.78 | 4.15% | 2,017 |
| Aug 20, 2025 | 6.37 | 6.51 | 6.37 | 6.51 | 6.50 | 0.34% | - |
| Aug 19, 2025 | 6.59 | 6.65 | 6.48 | 6.48 | 6.48 | -1.94% | - |
| Aug 18, 2025 | 6.60 | 6.63 | 6.58 | 6.61 | 6.61 | 0.76% | - |
| Aug 15, 2025 | 6.60 | 6.60 | 6.54 | 6.56 | 6.56 | 0.52% | - |
| Aug 14, 2025 | 6.59 | 6.66 | 6.53 | 6.53 | 6.53 | -0.34% | - |