Hecla Mining Company (BIT:1HL)
Italy
· Delayed Price · Currency is EUR 14.61
+0.13 (0.90%)
Last updated: Dec 5, 2025, 1:15 PM CET
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.76 | 15.18 | 14.39 | 14.51 | 14.51 | 0.17% | 2,492 |
| Dec 4, 2025 | 14.68 | 14.78 | 14.46 | 14.48 | 14.48 | -3.08% | 3,579 |
| Dec 3, 2025 | 14.95 | 15.52 | 14.93 | 14.94 | 14.94 | 3.93% | 2,815 |
| Dec 2, 2025 | 14.57 | 14.68 | 14.38 | 14.38 | 14.38 | -2.48% | 269 |
| Dec 1, 2025 | 14.69 | 15.40 | 14.56 | 14.74 | 14.74 | 1.94% | 15,559 |
| Nov 28, 2025 | 13.99 | 14.47 | 13.97 | 14.46 | 14.46 | 5.90% | 2,216 |
| Nov 27, 2025 | 13.88 | 13.96 | 13.68 | 13.66 | 13.66 | -0.04% | 1,562 |
| Nov 26, 2025 | 13.22 | 13.32 | 13.22 | 13.66 | 13.66 | 6.72% | 302 |
| Nov 25, 2025 | 12.78 | 12.78 | 12.70 | 12.80 | 12.80 | 3.90% | 700 |
| Nov 24, 2025 | 11.66 | 12.32 | 11.61 | 12.32 | 12.32 | 20.67% | 1,958 |
| Nov 21, 2025 | 12.02 | 12.02 | 11.71 | 10.21 | 10.21 | -16.86% | 258 |
| Nov 20, 2025 | 12.31 | 12.31 | 12.31 | 12.28 | 12.28 | 0.74% | 15 |
| Nov 19, 2025 | 12.75 | 12.75 | 12.19 | 12.19 | 12.19 | -0.08% | 1,598 |
| Nov 18, 2025 | 12.04 | 12.30 | 12.04 | 12.20 | 12.20 | -0.81% | 45 |
| Nov 17, 2025 | 12.57 | 12.57 | 12.30 | 12.30 | 12.30 | -2.77% | 377 |
| Nov 14, 2025 | 12.96 | 12.96 | 12.52 | 12.65 | 12.65 | -3.36% | 644 |
| Nov 13, 2025 | 13.75 | 13.93 | 13.09 | 13.09 | 13.09 | -3.29% | 1,706 |
| Nov 12, 2025 | 12.91 | 12.91 | 12.91 | 13.54 | 13.53 | 7.55% | 100 |
| Nov 11, 2025 | 13.00 | 13.26 | 12.59 | 12.59 | 12.58 | -3.12% | 942 |
| Nov 10, 2025 | 12.60 | 13.00 | 12.60 | 12.99 | 12.99 | 11.60% | 463 |
| Nov 7, 2025 | 11.92 | 11.92 | 11.85 | 11.64 | 11.64 | -3.16% | 160 |
| Nov 6, 2025 | 12.56 | 13.12 | 12.56 | 12.02 | 12.02 | 14.64% | 423 |
| Nov 5, 2025 | 10.39 | 10.49 | 10.34 | 10.49 | 10.48 | -2.74% | 601 |
| Nov 4, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -2.04% | - |
| Nov 3, 2025 | 10.82 | 11.17 | 10.82 | 11.01 | 11.00 | 0.05% | 440 |
| Oct 31, 2025 | 11.05 | 11.05 | 11.05 | 11.00 | 11.00 | -1.87% | 400 |
| Oct 30, 2025 | 10.88 | 10.88 | 10.76 | 11.21 | 11.21 | 0.90% | 915 |
| Oct 29, 2025 | 11.46 | 11.50 | 11.25 | 11.11 | 11.11 | 2.97% | 380 |
| Oct 28, 2025 | 10.33 | 10.68 | 10.33 | 10.79 | 10.79 | 1.79% | 250 |
| Oct 27, 2025 | 11.13 | 11.13 | 10.46 | 10.60 | 10.60 | -4.98% | 5,988 |
| Oct 24, 2025 | 11.08 | 11.08 | 10.77 | 11.16 | 11.15 | -1.59% | 123 |
| Oct 23, 2025 | 11.19 | 11.49 | 11.19 | 11.34 | 11.33 | 4.86% | 574 |
| Oct 22, 2025 | 11.17 | 11.35 | 10.45 | 10.81 | 10.81 | -3.05% | 4,321 |
| Oct 21, 2025 | 11.58 | 11.77 | 11.11 | 11.15 | 11.15 | -10.04% | 3,056 |
| Oct 20, 2025 | 12.01 | 12.11 | 12.01 | 12.40 | 12.39 | 3.94% | 1,989 |
| Oct 17, 2025 | 13.66 | 13.67 | 12.04 | 11.93 | 11.92 | -6.98% | 7,263 |
| Oct 16, 2025 | 12.28 | 12.33 | 12.17 | 12.82 | 12.82 | 4.02% | 2,902 |
| Oct 15, 2025 | 12.36 | 12.39 | 12.33 | 12.33 | 12.32 | 6.48% | 1,902 |
| Oct 14, 2025 | 11.36 | 11.36 | 11.32 | 11.58 | 11.57 | -1.03% | 195 |
| Oct 13, 2025 | 11.33 | 11.89 | 11.28 | 11.70 | 11.69 | 6.46% | 4,692 |
| Oct 10, 2025 | 11.14 | 11.22 | 11.14 | 10.99 | 10.98 | -2.36% | 309 |
| Oct 9, 2025 | 11.52 | 12.03 | 11.25 | 11.25 | 11.25 | 2.04% | 1,330 |
| Oct 8, 2025 | 10.57 | 10.82 | 10.57 | 11.03 | 11.02 | 4.95% | 380 |
| Oct 7, 2025 | 10.60 | 10.75 | 10.50 | 10.51 | 10.50 | -1.91% | 7,727 |
| Oct 6, 2025 | 10.55 | 10.57 | 10.53 | 10.71 | 10.71 | 6.51% | 1,619 |
| Oct 3, 2025 | 10.27 | 10.33 | 9.89 | 10.06 | 10.05 | 0.35% | 638 |
| Oct 2, 2025 | 10.49 | 10.50 | 10.47 | 10.02 | 10.02 | -3.56% | 1,056 |
| Oct 1, 2025 | 10.49 | 10.49 | 10.49 | 10.39 | 10.39 | 2.11% | 1,143 |
| Sep 30, 2025 | 10.14 | 10.42 | 9.65 | 10.18 | 10.17 | 0.05% | 2,130 |
| Sep 29, 2025 | 10.27 | 10.28 | 10.05 | 10.17 | 10.17 | 0.49% | 1,329 |
| Sep 26, 2025 | 10.01 | 10.12 | 10.01 | 10.12 | 10.12 | 3.71% | 232 |
| Sep 25, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.67% | - |
| Sep 24, 2025 | 9.51 | 9.60 | 9.51 | 9.60 | 9.60 | 0.93% | 286 |
| Sep 23, 2025 | 9.56 | 9.64 | 9.56 | 9.51 | 9.51 | 0.42% | 1,010 |
| Sep 22, 2025 | 9.68 | 9.68 | 9.45 | 9.47 | 9.47 | 1.81% | 2,700 |
| Sep 19, 2025 | 9.10 | 9.25 | 9.10 | 9.30 | 9.30 | 4.54% | 2,275 |
| Sep 18, 2025 | 9.36 | 9.48 | 9.36 | 8.90 | 8.90 | -6.38% | 2,900 |
| Sep 17, 2025 | 9.53 | 9.53 | 9.24 | 9.50 | 9.50 | -1.78% | 4,508 |
| Sep 16, 2025 | 9.89 | 9.89 | 9.89 | 9.68 | 9.67 | -2.71% | 1,000 |
| Sep 15, 2025 | 9.49 | 9.95 | 9.49 | 9.95 | 9.94 | 3.73% | 3,100 |
| Sep 12, 2025 | 9.87 | 9.87 | 9.68 | 9.59 | 9.59 | -0.62% | 3,850 |
| Sep 11, 2025 | 9.27 | 9.27 | 9.27 | 9.65 | 9.65 | 6.51% | 2,678 |
| Sep 10, 2025 | 9.04 | 9.10 | 9.04 | 9.06 | 9.06 | 5.57% | 876 |
| Sep 9, 2025 | 8.66 | 8.70 | 8.33 | 8.58 | 8.58 | -0.83% | 845 |
| Sep 8, 2025 | 7.93 | 7.98 | 7.93 | 8.65 | 8.65 | 14.17% | 1,075 |
| Sep 5, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.66% | - |
| Sep 4, 2025 | 7.56 | 7.63 | 7.56 | 7.63 | 7.63 | -0.18% | 300 |
| Sep 3, 2025 | 7.60 | 7.60 | 7.60 | 7.64 | 7.64 | 1.30% | 50 |
| Sep 2, 2025 | 7.74 | 7.74 | 7.74 | 7.54 | 7.54 | -0.19% | 30 |
| Sep 1, 2025 | 7.50 | 7.50 | 7.40 | 7.56 | 7.56 | 7.14% | 729 |
| Aug 29, 2025 | 6.85 | 6.85 | 6.85 | 7.05 | 7.05 | 2.38% | 1,360 |
| Aug 28, 2025 | 7.02 | 7.02 | 7.02 | 6.89 | 6.89 | 0.06% | 277 |
| Aug 27, 2025 | 6.85 | 6.85 | 6.85 | 6.89 | 6.88 | 0.82% | 168 |
| Aug 26, 2025 | 6.81 | 6.81 | 6.81 | 6.83 | 6.83 | 0.62% | 3 |
| Aug 25, 2025 | 6.73 | 6.79 | 6.73 | 6.79 | 6.79 | 0.33% | 265 |
| Aug 22, 2025 | 5.89 | 6.72 | 5.89 | 6.77 | 6.76 | 3.65% | 1,550 |
| Aug 21, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Aug 20, 2025 | 6.41 | 6.53 | 6.39 | 6.53 | 6.52 | 0.83% | 4,958 |
| Aug 19, 2025 | 6.45 | 6.45 | 6.45 | 6.47 | 6.47 | -2.18% | 110 |
| Aug 18, 2025 | 6.86 | 6.86 | 6.57 | 6.62 | 6.61 | 1.29% | 1,598 |
| Aug 14, 2025 | 5.92 | 6.52 | 5.92 | 6.53 | 6.53 | -0.49% | 2,253 |
| Aug 13, 2025 | 6.77 | 6.77 | 6.77 | 6.57 | 6.56 | -0.79% | 150 |
| Aug 12, 2025 | 6.26 | 6.65 | 6.26 | 6.62 | 6.61 | 2.48% | 1,410 |
| Aug 11, 2025 | 6.27 | 6.39 | 6.27 | 6.46 | 6.45 | -0.52% | 10,966 |
| Aug 8, 2025 | 6.00 | 6.46 | 6.00 | 6.49 | 6.49 | 7.23% | 3,093 |
| Aug 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 15.89% | 412 |
| Aug 6, 2025 | 5.30 | 5.30 | 5.30 | 5.22 | 5.22 | 0.08% | 130 |
| Aug 5, 2025 | 5.19 | 5.19 | 5.14 | 5.22 | 5.22 | 2.68% | 10,500 |
| Aug 4, 2025 | 4.96 | 4.96 | 4.96 | 5.08 | 5.08 | 1.95% | 412 |
| Aug 1, 2025 | 5.07 | 5.07 | 5.07 | 4.99 | 4.98 | -0.58% | 350 |
| Jul 31, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 5.01 | -3.54% | - |
| Jul 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.21% | - |
| Jul 29, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.13 | 0.08% | - |
| Jul 28, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.08% | - |
| Jul 25, 2025 | 5.25 | 5.26 | 5.19 | 5.19 | 5.19 | -1.59% | 964 |
| Jul 24, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -2.19% | - |
| Jul 23, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.62% | - |
| Jul 22, 2025 | 5.22 | 5.34 | 5.22 | 5.31 | 5.30 | 1.34% | 5,550 |
| Jul 21, 2025 | 5.01 | 5.26 | 5.01 | 5.24 | 5.23 | 3.19% | 691 |
| Jul 18, 2025 | 5.19 | 5.20 | 5.19 | 5.07 | 5.07 | -0.31% | 10,500 |