Hecla Mining Company - 0R0A.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.11	16.73	16.73	17.2	16.68	65,567
December 03, 2025	17.52	17.37	17.37	18.11	17.25	103,808
December 02, 2025	16.9	17.17	17.17	17.35	16.5	105,592
December 01, 2025	17.08	17.22	17.22	17.46	16.57	128,094
November 28, 2025	16.32	16.89	16.89	16.92	16.18	116,708
November 26, 2025	15.5	16.07	16.07	16.08	15.11	51,113
November 25, 2025	14.48	15.03	15.03	15.12	14.3	89,290
November 24, 2025	13.38	14.34	14.35	14.35	13.38	52,551
November 21, 2025	12.54	13.27	13.27	13.39	12.5	48,060
November 20, 2025	14.09	13.27	13.27	14.66	13.12	150,546
November 19, 2025	14.22	14.19	14.19	14.84	13.77	72,248
November 18, 2025	13.87	14.17	14.17	14.37	13.82	27,533
November 17, 2025	14.36	14.58	14.58	14.69	13.99	52,799
November 14, 2025	14.55	14.69	14.69	14.81	13.62	80,618
November 13, 2025	16	14.7	14.7	16.05	14.69	211,167
November 12, 2025	14.84	15.96	15.96	16.09	14.84	137,461
November 11, 2025	15.39	14.55	14.54	15.42	14.44	70,534
November 10, 2025	14.62	15.12	15.12	15.25	14.53	108,901
November 07, 2025	13.84	13.61	13.61	14.08	13.25	46,551
November 06, 2025	12.99	13.85	13.85	15.44	12.93	340,801
November 05, 2025	12.22	12.2	12.2	12.35	11.83	51,562
November 04, 2025	12.41	12.09	12.09	12.49	11.83	117,451
November 03, 2025	12.99	12.59	12.59	13.22	12.53	47,888
October 31, 2025	12.95	12.88	12.88	12.95	12.6	17,825
October 30, 2025	12.68	13.02	13.02	13.02	12.34	56,550
October 29, 2025	13.25	12.59	12.59	13.4	12.52	84,970
October 28, 2025	11.87	12.83	12.83	12.83	11.7	68,946
October 27, 2025	12.58	12.4	12.4	12.87	12.01	121,393
October 24, 2025	12.72	12.79	12.79	13.07	12.46	54,531
October 23, 2025	13.29	12.97	12.97	13.35	12.9	63,350
October 22, 2025	13.1	12.57	12.57	13.2	12.16	100,074
October 21, 2025	14.13	12.96	12.96	14.13	12.63	175,478
October 20, 2025	13.83	14.46	14.46	14.54	13.83	114,589
October 17, 2025	15.37	13.83	13.83	15.42	13.57	201,133
October 16, 2025	14.33	15.11	15.11	15.43	14.11	173,496
October 15, 2025	13.71	14.24	14.24	14.6	13.54	85,672
October 14, 2025	13.14	13.53	13.53	13.62	13.03	105,898
October 13, 2025	13.15	13.55	13.55	13.75	13.07	130,399
October 10, 2025	12.92	12.43	12.43	13.27	12.39	100,759
October 09, 2025	13.32	12.57	12.57	13.97	12.53	201,848
October 08, 2025	12.36	13.16	13.16	13.19	12.24	95,448
October 07, 2025	12.42	12.36	12.36	12.52	12.06	68,065
October 06, 2025	12.28	12.41	12.41	12.67	12	94,161
October 03, 2025	12	11.93	11.93	12.2	11.58	114,499
October 02, 2025	12.33	11.72	11.72	12.47	11.57	108,421
October 01, 2025	12.16	12.22	12.22	12.55	12.07	90,761
September 30, 2025	11.59	11.99	11.99	12.26	11.45	99,504
September 29, 2025	12.02	11.78	11.78	12.11	11.72	131,917
September 26, 2025	11.55	11.77	11.77	11.95	11.52	106,433
September 25, 2025	11.22	11.28	11.28	11.53	11.1	164,396
September 24, 2025	11.13	11.06	11.06	11.41	10.97	72,482
September 23, 2025	11.38	11.14	11.14	11.54	11.11	168,846
September 22, 2025	11.4	11.25	11.25	11.53	11	104,210
September 19, 2025	10.83	11.04	11.04	11.06	10.66	163,988
September 18, 2025	11.19	10.45	10.45	11.19	10.39	312,637
September 17, 2025	11.25	11.42	11.42	11.48	10.88	177,487
September 16, 2025	11.78	11.47	11.47	11.85	11.37	56,299
September 15, 2025	11.15	11.69	11.69	11.88	11.15	96,240
September 12, 2025	11.49	11.26	11.26	11.53	11.18	137,671
September 11, 2025	10.85	11.27	11.27	11.38	10.75	140,639

Hecla Mining Company (0R0A.L) LSE