Hecla Mining Company (HL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/12/2024 |
7.648.895 |
0,57%
|
5,19
|
5,16
|
5,66
|
5,33
|
| 16/12/2024 |
4.361.416 |
-2,78%
|
5,40
|
5,26
|
5,41
|
5,30
|
| 13/12/2024 |
4.853.027 |
-2,35%
|
5,64
|
5,335
|
5,5128
|
5,40
|
| 12/12/2024 |
6.296.794 |
-5,47%
|
5,77
|
5,52
|
5,725
|
5,53
|
| 11/12/2024 |
5.652.554 |
2,81%
|
5,77
|
5,725
|
5,94
|
5,85
|
| 10/12/2024 |
5.619.812 |
-3,07%
|
5,91
|
5,68
|
5,935
|
5,69
|
| 09/12/2024 |
10.060.007 |
5,98%
|
5,87
|
5,8348
|
6,15
|
5,87
|
| 06/12/2024 |
4.497.427 |
-2,65%
|
5,625
|
5,42
|
5,625
|
5,52
|
| 05/12/2024 |
4.506.524 |
0,53%
|
5,66
|
5,58
|
5,7299
|
5,67
|
| 04/12/2024 |
5.324.201 |
-1,74%
|
5,69
|
5,63
|
5,84
|
5,64
|
| 03/12/2024 |
6.306.229 |
6,48%
|
5,48
|
5,47
|
5,80
|
5,74
|
| 02/12/2024 |
5.371.876 |
-2,17%
|
5,4803
|
5,345
|
5,51
|
5,40
|
| 29/11/2024 |
2.364.995 |
1,08%
|
5,59
|
5,435
|
5,66
|
5,52
|
| 27/11/2024 |
5.831.135 |
1,11%
|
5,49
|
5,36
|
5,57
|
5,49
|
| 26/11/2024 |
5.817.641 |
0,19%
|
5,4105
|
5,22
|
5,50
|
5,43
|
| 25/11/2024 |
6.566.768 |
-1,84%
|
5,34
|
5,22
|
5,46
|
5,42
|
| 22/11/2024 |
5.538.381 |
-3,08%
|
5,665
|
5,49
|
5,76
|
5,52
|
| 21/11/2024 |
5.115.968 |
1,31%
|
5,68
|
5,54
|
5,74
|
5,69
|
| 20/11/2024 |
4.593.139 |
-0,89%
|
5,6601
|
5,54
|
5,7599
|
5,6163
|
| 19/11/2024 |
5.650.697 |
0,89%
|
5,74
|
5,57
|
5,795
|
5,70
|
| 18/11/2024 |
6.649.244 |
3,64%
|
5,81
|
5,61
|
5,83
|
5,65
|
| 15/11/2024 |
16.032.198 |
-1,79%
|
5,39
|
5,38
|
5,72
|
5,50
|
| 14/11/2024 |
7.468.310 |
3,32%
|
5,55
|
5,36
|
5,66
|
5,60
|
| 13/11/2024 |
5.423.445 |
-0,73%
|
5,58
|
5,35
|
5,63
|
5,42
|
| 12/11/2024 |
5.854.071 |
-2,15%
|
5,57
|
5,35
|
5,63
|
5,46
|
| 11/11/2024 |
9.076.802 |
-2,62%
|
5,48
|
5,375
|
5,63
|
5,58
|
| 08/11/2024 |
9.020.027 |
-4,82%
|
6,01
|
5,59
|
6,14
|
5,73
|
| 07/11/2024 |
10.147.827 |
-2,90%
|
6,2401
|
5,82
|
6,29
|
6,02
|
| 06/11/2024 |
6.930.083 |
-1,59%
|
6,40
|
5,76
|
6,45
|
6,20
|
| 05/11/2024 |
4.082.586 |
%
|
6,57
|
6,27
|
6,44
|
6,3099
|
| 04/11/2024 |
5.043.808 |
%
|
6,57
|
6,27
|
6,49
|
6,32
|
| 01/11/2024 |
6.706.807 |
%
|
6,57
|
6,40
|
6,64
|
6,40
|
| 31/10/2024 |
6.872.300 |
%
|
6,95
|
6,33
|
6,592
|
6,49
|
| 30/10/2024 |
5.587.947 |
%
|
6,95
|
6,71
|
6,99
|
6,77
|
| 29/10/2024 |
6.654.551 |
%
|
6,95
|
6,86
|
7,09
|
7,06
|
| 28/10/2024 |
4.435.671 |
%
|
6,93
|
6,75
|
6,935
|
6,83
|
| 25/10/2024 |
5.933.175 |
%
|
6,93
|
6,785
|
7,07
|
6,80
|
| 24/10/2024 |
11.142.251 |
%
|
7,25
|
6,80
|
7,25
|
6,98
|
| 23/10/2024 |
7.061.298 |
%
|
6,80
|
7,035
|
7,345
|
7,16
|
| 22/10/2024 |
6.201.161 |
%
|
6,80
|
7,475
|
7,68
|
7,53
|
| 21/10/2024 |
7.858.213 |
%
|
6,80
|
7,23
|
7,555
|
7,38
|
| 18/10/2024 |
7.401.529 |
%
|
6,80
|
6,85
|
7,3499
|
7,31
|
| 17/10/2024 |
5.278.014 |
%
|
6,80
|
6,68
|
6,88
|
6,69
|
| 16/10/2024 |
5.518.321 |
%
|
6,85
|
6,785
|
6,985
|
6,78
|
| 15/10/2024 |
3.827.023 |
%
|
6,66
|
6,48
|
6,71
|
6,70
|
| 14/10/2024 |
4.150.666 |
%
|
6,66
|
6,42
|
6,60
|
6,55
|
| 11/10/2024 |
5.038.833 |
%
|
6,66
|
6,62
|
6,795
|
6,63
|
| 10/10/2024 |
5.117.009 |
%
|
6,355
|
6,36
|
6,65
|
6,62
|
| 09/10/2024 |
3.685.789 |
%
|
6,355
|
6,26
|
6,40
|
6,36
|
| 08/10/2024 |
5.022.153 |
%
|
6,35
|
6,25
|
6,45
|
6,43
|
| 07/10/2024 |
3.690.831 |
%
|
6,66
|
6,395
|
6,55
|
6,46
|
| 04/10/2024 |
6.220.430 |
%
|
6,66
|
6,58
|
6,88
|
6,60
|
| 03/10/2024 |
4.713.195 |
%
|
6,48
|
6,46
|
6,65
|
6,63
|
| 02/10/2024 |
5.442.512 |
%
|
6,79
|
6,53
|
6,77
|
6,63
|
| 01/10/2024 |
7.228.134 |
%
|
6,79
|
6,46
|
6,79
|
6,55
|
| 30/09/2024 |
6.035.639 |
%
|
7,16
|
6,61
|
6,766
|
6,67
|
| 27/09/2024 |
7.033.722 |
%
|
7,16
|
6,7403
|
7,21
|
6,80
|
| 26/09/2024 |
6.809.039 |
%
|
7,02
|
7,17
|
7,40
|
7,18
|
| 25/09/2024 |
6.637.138 |
%
|
7,02
|
6,9895
|
7,20
|
7,07
|
| 24/09/2024 |
7.992.078 |
%
|
6,81
|
6,695
|
7,1386
|
7,07
|
| 23/09/2024 |
7.930.065 |
%
|
6,81
|
6,595
|
6,8586
|
6,59
|
| 20/09/2024 |
6.487.630 |
%
|
6,77
|
6,67
|
7,04
|
6,77
|
| 19/09/2024 |
4.950.741 |
%
|
6,775
|
6,57
|
6,88
|
6,68
|
| 18/09/2024 |
6.935.198 |
%
|
6,775
|
6,50
|
6,99
|
6,53
|
| 17/09/2024 |
5.863.337 |
%
|
6,79
|
6,66
|
6,85
|
6,76
|
| 16/09/2024 |
9.010.323 |
%
|
6,835
|
6,741
|
6,955
|
6,81
|
| 13/09/2024 |
9.511.318 |
%
|
6,61
|
6,56
|
6,86
|
6,82
|
| 12/09/2024 |
8.005.831 |
%
|
5,675
|
6,03
|
6,50
|
6,44
|
| 11/09/2024 |
4.145.146 |
%
|
5,675
|
5,64
|
5,94
|
5,92
|
| 10/09/2024 |
3.170.875 |
%
|
5,56
|
5,475
|
5,705
|
5,69
|
| 09/09/2024 |
3.420.739 |
%
|
5,505
|
5,50
|
5,65
|
5,5502
|
| 06/09/2024 |
3.549.588 |
%
|
5,66
|
5,40
|
5,675
|
5,45
|
| 05/09/2024 |
3.734.292 |
%
|
5,69
|
5,605
|
5,78
|
5,6799
|
| 04/09/2024 |
4.012.427 |
%
|
5,37
|
5,29
|
5,5999
|
5,48
|
| 03/09/2024 |
6.218.580 |
%
|
5,99
|
5,32
|
5,785
|
5,3834
|
| 30/08/2024 |
3.784.167 |
%
|
5,99
|
5,845
|
6,04
|
5,93
|
| 29/08/2024 |
3.566.568 |
%
|
6,16
|
5,975
|
6,09
|
5,97
|
| 28/08/2024 |
5.146.505 |
%
|
6,16
|
5,94
|
6,145
|
5,97
|
| 27/08/2024 |
4.433.615 |
%
|
6,16
|
6,09
|
6,27
|
6,24
|
| 26/08/2024 |
5.000.168 |
%
|
6,26
|
6,1601
|
6,30
|
6,23
|
| 23/08/2024 |
5.440.184 |
%
|
6,12
|
6,0299
|
6,255
|
6,19
|
| 22/08/2024 |
5.201.315 |
%
|
6,03
|
5,88
|
6,06
|
6,01
|
| 21/08/2024 |
4.957.357 |
%
|
6,01
|
5,92
|
6,33
|
6,17
|
| 20/08/2024 |
6.204.563 |
%
|
6,15
|
6,1101
|
6,20
|
6,01
|
| 19/08/2024 |
5.553.614 |
%
|
5,22
|
5,65
|
6,02
|
6,01
|
| 16/08/2024 |
5.090.554 |
%
|
5,22
|
5,515
|
5,735
|
5,63
|
| 15/08/2024 |
5.049.664 |
%
|
5,22
|
5,27
|
5,58
|
5,55
|
| 14/08/2024 |
3.068.313 |
%
|
5,22
|
5,11
|
5,296
|
5,23
|
| 13/08/2024 |
2.450.743 |
%
|
5,17
|
5,14
|
5,315
|
5,28
|
| 12/08/2024 |
3.698.033 |
%
|
5,07
|
4,975
|
5,23
|
5,18
|
| 09/08/2024 |
3.028.472 |
%
|
5,07
|
4,96
|
5,10
|
5,04
|
| 08/08/2024 |
3.121.998 |
%
|
4,89
|
4,8298
|
5,11
|
5,01
|
| 07/08/2024 |
6.789.998 |
%
|
4,725
|
4,80
|
5,2442
|
4,81
|
| 06/08/2024 |
3.685.606 |
%
|
4,725
|
4,6401
|
4,91
|
4,85
|
| 05/08/2024 |
4.781.241 |
%
|
4,47
|
4,41
|
4,78
|
4,69
|
| 02/08/2024 |
7.071.294 |
%
|
5,35
|
4,89
|
5,40
|
4,94
|
| 01/08/2024 |
5.924.369 |
%
|
5,78
|
5,28
|
5,82
|
5,33
|
| 31/07/2024 |
5.128.586 |
%
|
5,645
|
5,66
|
5,86
|
5,7501
|
| 30/07/2024 |
3.163.038 |
%
|
5,645
|
5,535
|
5,715
|
5,63
|
| 29/07/2024 |
3.070.613 |
%
|
5,66
|
5,4615
|
5,70
|
5,60
|
