Hecla Mining Company (VIE:HLMI)
Austria
· Delayed Price · Currency is EUR 9.76
+0.17 (1.77%)
At close: Sep 25, 2025
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2025 | 6.62 | 6.70 | 6.55 | 6.55 | 6.55 | -0.85% | 2,155 |
| Aug 12, 2025 | 6.48 | 6.61 | 6.48 | 6.61 | 6.60 | 4.36% | 2,017 |
| Aug 11, 2025 | 6.47 | 6.47 | 6.33 | 6.33 | 6.33 | -1.62% | 2,788 |
| Aug 8, 2025 | 6.19 | 6.49 | 6.19 | 6.43 | 6.43 | 5.75% | 6,457 |
| Aug 7, 2025 | 5.55 | 6.19 | 5.53 | 6.08 | 6.08 | 16.20% | 14,762 |
| Aug 6, 2025 | 5.30 | 5.32 | 5.24 | 5.24 | 5.23 | - | - |
| Aug 5, 2025 | 5.02 | 5.24 | 5.02 | 5.24 | 5.23 | 2.95% | 2,228 |
| Aug 4, 2025 | 5.01 | 5.09 | 4.98 | 5.09 | 5.08 | 1.94% | - |
| Aug 1, 2025 | 5.05 | 5.05 | 4.99 | 4.99 | 4.99 | -0.54% | 134 |
| Jul 31, 2025 | 5.16 | 5.17 | 5.02 | 5.02 | 5.01 | -3.17% | - |
| Jul 30, 2025 | 5.21 | 5.22 | 5.18 | 5.18 | 5.18 | 0.86% | 2 |
| Jul 29, 2025 | 5.16 | 5.19 | 5.14 | 5.14 | 5.13 | 0.08% | 2 |
| Jul 28, 2025 | 5.23 | 5.25 | 5.13 | 5.13 | 5.13 | -1.04% | 625 |
| Jul 25, 2025 | 5.24 | 5.25 | 5.19 | 5.19 | 5.18 | -1.41% | - |
| Jul 24, 2025 | 5.30 | 5.31 | 5.24 | 5.26 | 5.26 | -2.56% | - |
| Jul 23, 2025 | 5.39 | 5.40 | 5.38 | 5.40 | 5.40 | 1.43% | 5 |
| Jul 22, 2025 | 5.18 | 5.32 | 5.18 | 5.32 | 5.32 | 1.64% | 2,017 |
| Jul 21, 2025 | 5.05 | 5.24 | 5.05 | 5.24 | 5.23 | 2.99% | - |
| Jul 18, 2025 | 5.14 | 5.17 | 5.08 | 5.08 | 5.08 | -0.20% | - |