| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $8.85 | $11.90 | $8.42 | $10.96 | 542,433,175 |
August 2025 | $5.87 | $8.54 | $5.62 | $8.51 | 461,552,200 |
July 2025 | $6.00 | $6.48 | $5.48 | $5.74 | 448,407,300 |
June 2025 | $5.28 | $6.90 | $5.28 | $5.99 | 482,966,700 |
May 2025 | $5.55 | $5.59 | $4.50 | $5.14 | 440,670,600 |
April 2025 | $5.54 | $6.20 | $4.45 | $5.71 | 469,452,300 |
March 2025 | $5.29 | $6.17 | $4.91 | $5.55 | 454,203,200 |
February 2025 | $5.63 | $6.44 | $4.90 | $5.12 | 394,612,100 |
January 2025 | $4.99 | $5.91 | $4.98 | $5.67 | 304,350,300 |
December 2024 | $5.46 | $6.14 | $4.81 | $4.90 | 216,823,500 |
November 2024 | $6.54 | $6.61 | $5.21 | $5.51 | 268,984,800 |
October 2024 | $6.74 | $7.65 | $6.22 | $6.46 | 244,510,600 |
September 2024 | $5.75 | $7.37 | $5.27 | $6.64 | 245,336,400 |
August 2024 | $5.76 | $6.27 | $4.38 | $5.90 | 201,414,700 |
July 2024 | $4.82 | $6.31 | $4.73 | $5.74 | 175,155,000 |
June 2024 | $5.81 | $5.87 | $4.76 | $4.82 | 145,883,600 |
May 2024 | $4.73 | $6.24 | $4.60 | $5.85 | 234,290,600 |
April 2024 | $4.97 | $5.86 | $4.68 | $4.69 | 239,587,100 |
March 2024 | $3.55 | $4.83 | $3.48 | $4.77 | 151,088,700 |
February 2024 | $3.81 | $3.92 | $3.30 | $3.51 | 125,531,700 |
January 2024 | $4.76 | $4.81 | $3.76 | $3.78 | 119,001,000 |
December 2023 | $4.90 | $5.15 | $4.39 | $4.77 | 125,844,100 |
November 2023 | $4.02 | $4.94 | $3.56 | $4.93 | 121,331,600 |
October 2023 | $3.76 | $4.57 | $3.51 | $4.03 | 147,337,300 |
September 2023 | $4.41 | $4.45 | $3.74 | $3.87 | 114,443,700 |
Daily pricing data for Hecla Mining dates back to 3/17/1980, and may be incomplete.
