Hecla Mining Company (VIE:HLMI)
Austria · Delayed Price · Currency is EUR 7.06
+0.17 (2.53%)
At close: Aug 29, 2025
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.90 | 7.06 | 6.88 | 7.06 | - | 2.53% | 8 |
| Aug 28, 2025 | 6.90 | 7.01 | 6.89 | 6.89 | - | 0.41% | - |
| Aug 27, 2025 | 6.85 | 6.89 | 6.77 | 6.86 | - | 0.41% | - |
| Aug 26, 2025 | 6.78 | 6.83 | 6.76 | 6.83 | - | 0.74% | - |
| Aug 25, 2025 | 6.76 | 6.78 | 6.72 | 6.78 | - | 0.12% | - |
| Aug 22, 2025 | 6.61 | 6.78 | 6.57 | 6.78 | - | 4.15% | 2,017 |
| Aug 20, 2025 | 6.37 | 6.51 | 6.37 | 6.51 | - | 0.34% | - |
| Aug 19, 2025 | 6.59 | 6.65 | 6.48 | 6.48 | - | -1.94% | - |
| Aug 18, 2025 | 6.60 | 6.63 | 6.58 | 6.61 | - | 0.76% | - |
| Aug 15, 2025 | 6.60 | 6.60 | 6.54 | 6.56 | - | 0.52% | - |
| Aug 14, 2025 | 6.59 | 6.66 | 6.53 | 6.53 | - | -0.34% | - |
| Aug 13, 2025 | 6.62 | 6.70 | 6.55 | 6.55 | - | -0.85% | 2,155 |
| Aug 12, 2025 | 6.48 | 6.61 | 6.48 | 6.61 | - | 4.36% | 2,017 |
| Aug 11, 2025 | 6.47 | 6.47 | 6.33 | 6.33 | - | -1.62% | 2,788 |
| Aug 8, 2025 | 6.19 | 6.49 | 6.19 | 6.43 | - | 5.75% | 6,457 |
| Aug 7, 2025 | 5.55 | 6.19 | 5.53 | 6.08 | - | 16.20% | 14,762 |
| Aug 6, 2025 | 5.30 | 5.32 | 5.24 | 5.24 | - | - | - |
| Aug 5, 2025 | 5.02 | 5.24 | 5.02 | 5.24 | - | 2.95% | 2,228 |
| Aug 4, 2025 | 5.01 | 5.09 | 4.98 | 5.09 | - | 1.94% | - |
| Aug 1, 2025 | 5.05 | 5.05 | 4.99 | 4.99 | - | -0.54% | 134 |
| Jul 31, 2025 | 5.16 | 5.17 | 5.02 | 5.02 | - | -3.17% | - |
| Jul 30, 2025 | 5.21 | 5.22 | 5.18 | 5.18 | - | 0.86% | 2 |
| Jul 29, 2025 | 5.16 | 5.19 | 5.14 | 5.14 | - | 0.08% | 2 |
| Jul 28, 2025 | 5.23 | 5.25 | 5.13 | 5.13 | - | -1.04% | 625 |
| Jul 25, 2025 | 5.24 | 5.25 | 5.19 | 5.19 | - | -1.41% | - |
| Jul 24, 2025 | 5.30 | 5.31 | 5.24 | 5.26 | - | -2.56% | - |
| Jul 23, 2025 | 5.39 | 5.40 | 5.38 | 5.40 | - | 1.43% | 5 |
| Jul 22, 2025 | 5.18 | 5.32 | 5.18 | 5.32 | - | 1.64% | 2,017 |
| Jul 21, 2025 | 5.05 | 5.24 | 5.05 | 5.24 | - | 2.99% | - |
| Jul 18, 2025 | 5.14 | 5.17 | 5.08 | 5.08 | - | -0.20% | - |
| Jul 17, 2025 | 5.18 | 5.19 | 5.09 | 5.09 | - | -0.04% | 4,784 |
| Jul 16, 2025 | 5.29 | 5.29 | 5.10 | 5.10 | - | -0.82% | 2,017 |
| Jul 15, 2025 | 5.31 | 5.35 | 5.14 | 5.14 | - | -5.97% | 468 |
| Jul 14, 2025 | 5.53 | 5.54 | 5.46 | 5.46 | - | 1.79% | 3,683 |
| Jul 11, 2025 | 5.11 | 5.37 | 5.07 | 5.37 | - | 9.13% | 11,654 |
| Jul 10, 2025 | 4.93 | 5.01 | 4.92 | 4.92 | - | 0.39% | 3,370 |
| Jul 9, 2025 | 4.81 | 4.90 | 4.76 | 4.90 | - | 1.07% | 3,006 |
| Jul 8, 2025 | 5.25 | 5.25 | 4.85 | 4.85 | - | -7.55% | 200 |
| Jul 7, 2025 | 5.05 | 5.24 | 5.05 | 5.24 | - | 4.30% | 201 |
| Jul 4, 2025 | 5.13 | 5.13 | 5.03 | 5.03 | - | -1.99% | 1,528 |
| Jul 3, 2025 | 5.14 | 5.14 | 5.10 | 5.13 | - | 1.14% | - |
| Jul 2, 2025 | 5.07 | 5.19 | 5.05 | 5.07 | - | -0.86% | 2,367 |
| Jul 1, 2025 | 5.12 | 5.16 | 5.12 | 5.12 | - | 1.51% | 1,035 |
| Jun 30, 2025 | 5.03 | 5.04 | 5.02 | 5.04 | - | 1.61% | - |
| Jun 27, 2025 | 5.07 | 5.07 | 4.94 | 4.96 | - | -1.23% | 5,699 |
| Jun 26, 2025 | 5.02 | 5.07 | 5.02 | 5.02 | - | 1.27% | 1,613 |
| Jun 25, 2025 | 5.04 | 5.04 | 4.96 | 4.96 | - | - | - |
| Jun 24, 2025 | 4.92 | 4.97 | 4.80 | 4.96 | - | -2.03% | 9,495 |
| Jun 23, 2025 | 5.05 | 5.08 | 5.03 | 5.06 | - | 0.32% | 3,618 |
| Jun 20, 2025 | 5.09 | 5.14 | 5.05 | 5.05 | - | -2.06% | 3,555 |