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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.94	23.47	23.47	23.7	22.12	190,264
February 19, 2026	22.56	22.29	22.29	22.73	21.53	109,691
February 18, 2026	21.77	22.45	22.45	23.56	21.55	225,713
February 17, 2026	21.77	21.63	21.63	22.09	20.49	136,071
February 13, 2026	21.61	22.74	22.74	22.86	21.16	160,750
February 12, 2026	23.51	21.54	21.54	23.69	21.45	146,582
February 11, 2026	23.53	22.58	22.58	24.21	22.5	154,276
February 10, 2026	23.7	23.44	23.44	23.99	22.99	73,742
February 09, 2026	23.54	23.57	23.57	23.9	22.91	179,796
February 06, 2026	21.13	22.57	22.57	23.2	21.12	118,632
February 05, 2026	22.33	21.76	21.76	22.9	20.9	393,719
February 04, 2026	23.74	22.14	22.14	24.8	21.81	262,597
February 03, 2026	23.55	23.05	23.05	23.8	22.16	350,271
February 02, 2026	20.8	21.19	21.19	23	20.8	293,904
January 30, 2026	24.01	22.84	22.84	24.97	22.02	431,708
January 29, 2026	27.71	26.66	26.66	28	25.31	323,454
January 28, 2026	29.29	27.27	27.27	29.4	26.88	350,516
January 27, 2026	30.8	27.67	27.67	30.9	27.16	333,938
January 26, 2026	32.4	33.05	32.71	34.4	31.41	634,109
January 23, 2026	32.22	31.75	31.75	32.4	30.64	234,707
January 22, 2026	29.07	31.5	31.5	31.71	28.65	166,877
January 21, 2026	28.95	28.82	28.82	29.28	27.83	296,208
January 20, 2026	28.34	27.57	27.57	28.63	26.66	289,035
January 16, 2026	25.36	25.71	25.71	25.78	24.04	116,798
January 15, 2026	23.48	25.1	25.1	25.16	22.91	136,645
January 14, 2026	25.02	24	24	25.37	23.99	299,932
January 13, 2026	24.52	25.07	25.07	25.47	24.21	261,771
January 12, 2026	23.5	24.53	24.53	24.88	23.25	257,923
January 09, 2026	21	22.31	22.31	22.6	21	143,553
January 08, 2026	20.9	20.68	20.68	21.1	20.21	113,580
January 07, 2026	22.16	19.59	19.59	22.23	19.3	196,564
January 06, 2026	20.05	21.82	21.82	21.82	19.76	149,487
January 05, 2026	19.55	20.06	20.06	20.43	19.08	124,866
January 02, 2026	19.8	18.45	18.45	19.98	18.05	203,772
December 31, 2025	18.99	19.19	19.19	19.61	18.7	77,333
December 30, 2025	19.63	19.81	19.81	19.93	19.26	88,900
December 29, 2025	19.6	19.01	19.01	19.74	18.7	171,848
December 24, 2025	20.51	19.82	19.82	20.52	19.43	70,540
December 23, 2025	21	20.46	20.46	21.23	19.87	106,485
December 22, 2025	20.51	20.71	20.71	20.95	20.25	120,358
December 19, 2025	19.15	20.14	20.14	20.57	19.1	113,697
December 18, 2025	19.41	19.76	19.76	19.94	19.1	160,217
December 17, 2025	19.55	19.51	19.51	19.83	19.15	81,574
December 16, 2025	18.61	19.16	19.16	19.29	18.57	60,457
December 15, 2025	19.49	19.15	19.15	19.68	18.56	119,994
December 12, 2025	19.57	18.7	18.7	20.21	18.41	231,420
December 11, 2025	17.18	19.22	19.22	19.67	17.18	209,321
December 10, 2025	16.9	17.19	17.19	17.26	16.66	92,091
December 09, 2025	15.83	16.99	16.99	17.27	15.83	111,086
December 08, 2025	17	16.1	16.1	17.11	15.95	90,208
December 05, 2025	17.03	16.96	16.95	17.46	16.75	80,975
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

Hecla Mining Company (0R0A.L) LSE