Hecla Mining Company (HL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/10/2025 |
11.664.382 |
-1,33%
|
12,12
|
11,575
|
12,195
|
11,90
|
| 02/10/2025 |
9.279.126 |
-1,63%
|
12,49
|
11,57
|
12,49
|
12,06
|
| 01/10/2025 |
7.654.245 |
1,32%
|
12,21
|
12,0907
|
12,55
|
12,26
|
| 30/09/2025 |
10.757.966 |
1,72%
|
11,63
|
11,4801
|
12,26
|
12,10
|
| 29/09/2025 |
13.140.883 |
1,84%
|
11,9903
|
11,72
|
12,0399
|
11,89
|
| 26/09/2025 |
14.792.585 |
1,26%
|
11,72
|
11,52
|
11,958
|
11,67
|
| 25/09/2025 |
15.301.106 |
5,57%
|
11,00
|
11,00
|
11,685
|
11,53
|
| 24/09/2025 |
13.358.722 |
-2,01%
|
11,175
|
10,91
|
11,425
|
10,95
|
| 23/09/2025 |
15.176.615 |
-0,53%
|
11,39
|
11,09
|
11,61
|
11,17
|
| 22/09/2025 |
19.504.053 |
2,42%
|
11,40
|
10,995
|
11,52
|
11,23
|
| 19/09/2025 |
15.061.063 |
1,90%
|
10,81
|
10,66
|
11,10
|
10,96
|
| 18/09/2025 |
13.685.736 |
-2,45%
|
11,0012
|
10,3801
|
11,01
|
10,77
|
| 17/09/2025 |
14.477.584 |
-2,60%
|
11,06
|
10,876
|
11,4999
|
11,03
|
| 16/09/2025 |
15.789.170 |
-3,32%
|
11,78
|
11,34
|
11,82
|
11,35
|
| 15/09/2025 |
16.595.764 |
4,95%
|
11,2109
|
11,17
|
11,90
|
11,76
|
| 12/09/2025 |
16.326.913 |
0,67%
|
11,32
|
11,16
|
11,5098
|
11,21
|
| 11/09/2025 |
21.433.534 |
1,50%
|
10,9603
|
10,7895
|
11,38
|
11,15
|
| 10/09/2025 |
19.353.426 |
7,61%
|
10,29
|
10,26
|
11,00
|
10,97
|
| 09/09/2025 |
21.673.385 |
0,64%
|
10,1299
|
9,72
|
10,24
|
10,18
|
| 08/09/2025 |
29.349.684 |
12,14%
|
9,45
|
9,41
|
10,28
|
10,12
|
| 05/09/2025 |
14.953.542 |
1,71%
|
9,09
|
8,83
|
9,1298
|
9,02
|
| 04/09/2025 |
12.884.236 |
-1,45%
|
8,80
|
8,75
|
9,0192
|
8,85
|
| 03/09/2025 |
17.802.033 |
0,67%
|
9,0601
|
8,77
|
9,0833
|
8,98
|
| 02/09/2025 |
14.449.907 |
4,82%
|
8,77
|
8,42
|
8,94
|
8,92
|
| 29/08/2025 |
12.338.962 |
5,45%
|
8,07
|
8,07
|
8,54
|
8,51
|
| 28/08/2025 |
10.067.335 |
0,69%
|
8,10
|
8,015
|
8,23
|
8,07
|
| 27/08/2025 |
10.470.190 |
0,38%
|
7,94
|
7,78
|
8,06
|
8,03
|
| 26/08/2025 |
12.283.265 |
1,78%
|
7,91
|
7,85
|
8,025
|
8,00
|
| 25/08/2025 |
7.992.580 |
-0,32%
|
7,88
|
7,84
|
7,9888
|
7,86
|
| 22/08/2025 |
10.727.782 |
2,59%
|
7,63
|
7,57
|
8,03
|
7,89
|
| 21/08/2025 |
8.115.282 |
1,18%
|
7,60
|
7,515
|
7,73
|
7,6863
|
| 20/08/2025 |
10.118.634 |
2,08%
|
7,50
|
7,445
|
7,66
|
7,60
|
| 19/08/2025 |
10.482.940 |
-3,87%
|
7,75
|
7,40
|
7,75
|
7,44
|
| 18/08/2025 |
9.510.440 |
1,04%
|
7,70
|
7,67
|
7,785
|
7,75
|
| 15/08/2025 |
9.748.498 |
0,13%
|
7,67
|
7,555
|
7,84
|
7,67
|
| 14/08/2025 |
9.295.896 |
-1,42%
|
7,6701
|
7,59
|
7,865
|
7,66
|
| 13/08/2025 |
12.017.958 |
1,30%
|
7,81
|
7,61
|
7,82
|
7,77
|
| 12/08/2025 |
10.011.018 |
1,59%
|
7,5503
|
7,5503
|
7,77
|
7,67
|
| 11/08/2025 |
13.453.551 |
-0,66%
|
7,3599
|
7,25
|
7,58
|
7,55
|
| 08/08/2025 |
18.825.897 |
5,26%
|
7,27
|
7,191
|
7,66
|
7,60
|
| 07/08/2025 |
34.646.876 |
18,17%
|
6,87
|
6,85
|
7,405
|
7,22
|
| 06/08/2025 |
11.264.218 |
-0,16%
|
6,14
|
6,045
|
6,21
|
6,11
|
| 05/08/2025 |
12.200.277 |
2,85%
|
5,85
|
5,84
|
6,17
|
6,14
|
| 04/08/2025 |
8.879.508 |
4,92%
|
5,75
|
5,75
|
5,98
|
5,97
|
| 01/08/2025 |
12.200.633 |
-0,87%
|
5,83
|
5,62
|
5,895
|
5,69
|
| 31/07/2025 |
9.043.179 |
-1,46%
|
5,83
|
5,69
|
5,898
|
5,74
|
| 30/07/2025 |
11.190.337 |
-3,32%
|
5,93
|
5,80
|
6,05
|
5,83
|
| 29/07/2025 |
13.340.394 |
0,67%
|
6,04
|
5,75
|
6,06
|
6,02
|
| 28/07/2025 |
7.702.896 |
-2,61%
|
6,08
|
5,75
|
6,0902
|
5,98
|
| 25/07/2025 |
13.972.958 |
-0,65%
|
6,19
|
6,01
|
6,26
|
6,14
|
| 24/07/2025 |
10.429.943 |
-1,59%
|
6,30
|
6,10
|
6,38
|
6,18
|
| 23/07/2025 |
12.298.248 |
-0,48%
|
6,14
|
6,0835
|
6,375
|
6,28
|
| 22/07/2025 |
16.934.692 |
4,46%
|
5,97
|
5,955
|
6,35
|
6,31
|
| 21/07/2025 |
10.666.930 |
4,12%
|
5,9395
|
5,9395
|
6,19
|
6,06
|
| 18/07/2025 |
7.908.025 |
-2,19%
|
6,04
|
5,79
|
6,04
|
5,82
|
| 17/07/2025 |
10.850.564 |
-1,16%
|
6,105
|
5,84
|
6,15
|
5,95
|
| 16/07/2025 |
18.063.488 |
-1,47%
|
6,1108
|
5,84
|
6,1899
|
6,02
|
| 15/07/2025 |
16.440.230 |
-0,33%
|
6,40
|
5,935
|
6,48
|
6,11
|
| 14/07/2025 |
14.717.327 |
-3,01%
|
6,4001
|
6,105
|
6,48
|
6,13
|
| 11/07/2025 |
20.171.050 |
7,30%
|
6,0301
|
5,69
|
6,35
|
6,32
|
| 10/07/2025 |
9.780.276 |
2,08%
|
5,56
|
5,475
|
5,91
|
5,89
|
| 09/07/2025 |
15.891.214 |
3,22%
|
5,64
|
5,475
|
6,16
|
5,77
|
| 08/07/2025 |
23.016.989 |
-9,25%
|
6,12
|
5,565
|
6,24
|
5,59
|
| 07/07/2025 |
12.910.498 |
1,48%
|
5,95
|
5,88
|
6,24
|
6,16
|
| 04/07/2025 |
6.341.747 |
0,50%
|
6,025
|
5,99
|
6,10
|
6,07
|
| 03/07/2025 |
6.341.307 |
0,83%
|
6,07
|
5,91
|
6,16
|
6,06
|
| 02/07/2025 |
13.368.704 |
0,92%
|
6,02
|
5,90
|
6,16
|
6,03
|
| 01/07/2025 |
13.672.729 |
-0,33%
|
6,07
|
5,85
|
6,09
|
5,97
|
| 30/06/2025 |
11.235.134 |
2,57%
|
5,88
|
5,84
|
5,995
|
5,99
|
| 27/06/2025 |
10.168.608 |
-2,58%
|
5,88
|
5,715
|
6,01
|
5,84
|
| 26/06/2025 |
13.386.596 |
2,92%
|
5,80
|
5,74
|
6,005
|
6,00
|
| 25/06/2025 |
14.027.741 |
0,52%
|
5,685
|
5,53
|
5,86
|
5,83
|
| 24/06/2025 |
10.178.055 |
-0,18%
|
5,75
|
5,53
|
5,88
|
5,80
|
| 23/06/2025 |
14.144.793 |
0,87%
|
5,81
|
5,73
|
5,88
|
5,82
|
| 20/06/2025 |
14.676.000 |
-2,86%
|
5,93
|
5,74
|
6,0599
|
5,77
|
| 18/06/2025 |
20.464.735 |
-2,30%
|
6,035
|
5,9001
|
6,11
|
5,94
|
| 17/06/2025 |
19.650.820 |
2,36%
|
6,04
|
5,89
|
6,11
|
6,08
|
| 16/06/2025 |
10.987.447 |
-1,17%
|
6,04
|
5,89
|
6,095
|
5,94
|
| 13/06/2025 |
11.947.726 |
0,33%
|
6,10
|
5,95
|
6,17
|
6,01
|
| 12/06/2025 |
12.024.940 |
-1,32%
|
6,135
|
5,955
|
6,20
|
5,99
|
| 11/06/2025 |
8.723.105 |
-0,98%
|
6,24
|
6,01
|
6,25
|
6,07
|
| 10/06/2025 |
9.047.395 |
-1,45%
|
6,41
|
6,08
|
6,4597
|
6,13
|
| 09/06/2025 |
12.710.390 |
-0,80%
|
6,35
|
6,22
|
6,4597
|
6,22
|
| 06/06/2025 |
19.211.832 |
-2,79%
|
6,49
|
6,1955
|
6,90
|
6,27
|
| 05/06/2025 |
29.701.173 |
5,57%
|
5,84
|
5,80
|
6,90
|
6,45
|
| 04/06/2025 |
15.240.592 |
5,89%
|
5,57
|
5,49
|
6,13
|
6,11
|
| 03/06/2025 |
11.548.988 |
2,49%
|
5,27
|
5,275
|
5,785
|
5,77
|
| 02/06/2025 |
19.423.280 |
9,73%
|
5,26
|
5,26
|
5,73
|
5,63
|
| 30/05/2025 |
7.449.299 |
-0,29%
|
5,32
|
5,03
|
5,375
|
5,14
|
| 29/05/2025 |
7.486.216 |
-2,07%
|
5,16
|
5,10
|
5,375
|
5,16
|
| 28/05/2025 |
8.341.131 |
0,77%
|
5,22
|
5,01
|
5,27
|
5,26
|
| 27/05/2025 |
10.971.784 |
2,35%
|
4,9903
|
4,9903
|
5,27
|
5,22
|
| 23/05/2025 |
7.967.807 |
1,67%
|
5,01
|
4,93
|
5,13
|
5,10
|
| 22/05/2025 |
6.616.063 |
-0,99%
|
5,12
|
4,93
|
5,23
|
5,0163
|
| 21/05/2025 |
13.021.231 |
-1,17%
|
4,93
|
4,90
|
5,23
|
5,07
|
| 20/05/2025 |
9.913.993 |
3,85%
|
4,96
|
4,815
|
5,145
|
5,13
|
| 19/05/2025 |
6.113.793 |
1,44%
|
4,96
|
4,815
|
4,99
|
4,94
|
| 16/05/2025 |
8.312.999 |
0,83%
|
4,81
|
4,71
|
4,895
|
4,87
|
| 15/05/2025 |
9.739.584 |
0,84%
|
4,82
|
4,68
|
4,885
|
4,83
|
| 14/05/2025 |
12.507.190 |
-3,04%
|
5,02
|
4,68
|
5,11
|
4,79
|
