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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	10.27	10.72	10.72	10.78	10.25	201,061
September 09, 2025	10.15	10.11	10.11	10.15	9.72	219,092
September 08, 2025	9.36	9.91	9.91	10.26	9.36	432,071
September 05, 2025	9.07	8.92	8.92	9.15	8.85	132,995
September 04, 2025	8.85	8.81	8.81	9.05	8.65	127,919
September 03, 2025	8.96	8.87	8.87	9.06	8.77	95,907
September 02, 2025	8.95	8.64	8.64	8.95	8.42	229,969
August 29, 2025	8.02	8.22	8.22	8.48	7.89	97,500
August 28, 2025	8.14	8.11	8.11	8.2	8.02	60,277
August 27, 2025	7.92	8	8	8.05	7.79	40,483
August 26, 2025	7.88	7.96	7.96	7.98	7.85	62,544
August 22, 2025	7.61	7.93	7.93	8.03	7.59	121,033
August 21, 2025	7.57	7.64	7.64	7.73	7.51	52,882
August 20, 2025	7.41	7.61	7.61	7.64	7.41	56,499
August 19, 2025	7.74	7.48	7.48	7.74	7.45	34,161
August 18, 2025	7.7	7.7	7.7	7.78	7.69	33,206
August 15, 2025	7.67	7.78	7.78	7.83	7.57	12,211
August 14, 2025	7.75	7.65	7.65	7.85	7.6	51,255
August 13, 2025	7.76	7.69	7.69	7.81	7.61	55,237
August 12, 2025	7.31	7.69	7.69	7.77	7.31	51,559
August 11, 2025	7.6	7.48	7.48	7.6	7.31	49,611
August 08, 2025	7.18	7.59	7.59	7.66	7.15	118,688
August 07, 2025	6.51	7.29	7.29	7.35	6.42	465,657
August 06, 2025	6.14	6.1	6.1	6.21	6.05	81,544
August 05, 2025	5.83	6.12	6.12	6.12	5.83	90,266
August 04, 2025	5.76	5.95	5.95	5.97	5.76	38,327
August 01, 2025	5.74	5.66	5.66	5.89	5.65	39,657
July 31, 2025	5.83	5.73	5.73	5.84	5.7	33,401
July 30, 2025	5.94	5.98	5.98	6.05	5.94	83,524
July 29, 2025	5.97	5.91	5.91	6.01	5.89	23,025
July 28, 2025	6.12	5.96	5.96	6.12	5.92	55,836
July 25, 2025	6.13	6.11	6.11	6.19	6.03	57,640
July 24, 2025	6.2	6.18	6.18	6.26	6.11	39,123

Hecla Mining Company (0R0A.L) LSE