Hecla Mining Company (HL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
7.804.039 |
5,51%
|
16,52
|
16,27
|
16,955
|
16,82
|
| 26/11/2025 |
10.705.954 |
6,61%
|
15,1802
|
15,04
|
16,205
|
15,97
|
| 25/11/2025 |
9.002.507 |
3,60%
|
14,50
|
14,39
|
15,255
|
14,98
|
| 24/11/2025 |
6.102.971 |
8,10%
|
13,61
|
13,38
|
14,53
|
14,46
|
| 21/11/2025 |
6.957.835 |
1,35%
|
13,20
|
12,80
|
13,63
|
13,3763
|
| 20/11/2025 |
8.993.916 |
-6,38%
|
14,10
|
13,11
|
14,68
|
13,21
|
| 19/11/2025 |
5.569.472 |
0,36%
|
14,44
|
13,77
|
14,85
|
14,11
|
| 18/11/2025 |
6.021.927 |
0,61%
|
14,0996
|
13,84
|
14,3799
|
14,06
|
| 17/11/2025 |
7.081.317 |
-4,18%
|
14,54
|
13,6702
|
14,69
|
13,98
|
| 14/11/2025 |
6.909.902 |
-1,62%
|
13,69
|
13,68
|
14,8072
|
14,60
|
| 13/11/2025 |
8.519.285 |
-4,44%
|
15,6231
|
14,685
|
15,96
|
14,84
|
| 12/11/2025 |
10.137.196 |
5,15%
|
14,8715
|
14,80
|
16,095
|
15,53
|
| 11/11/2025 |
6.251.743 |
-1,66%
|
15,41
|
14,42
|
15,41
|
14,77
|
| 10/11/2025 |
9.443.222 |
8,21%
|
14,54
|
14,46
|
15,30
|
15,02
|
| 07/11/2025 |
9.304.491 |
2,33%
|
13,63
|
13,25
|
14,06
|
13,88
|
| 06/11/2025 |
18.157.793 |
12,02%
|
13,67
|
13,325
|
15,42
|
13,55
|
| 05/11/2025 |
9.021.462 |
1,17%
|
12,2552
|
11,81
|
12,38
|
12,11
|
| 04/11/2025 |
8.114.605 |
-6,23%
|
12,32
|
11,83
|
12,44
|
11,97
|
| 03/11/2025 |
7.979.544 |
-0,86%
|
12,80
|
12,53
|
13,24
|
12,76
|
| 31/10/2025 |
7.445.479 |
-0,43%
|
12,9562
|
12,57
|
12,96
|
12,87
|
| 30/10/2025 |
6.927.474 |
2,99%
|
12,59
|
12,36
|
13,04
|
12,90
|
| 29/10/2025 |
8.963.132 |
-1,73%
|
13,2498
|
12,40
|
13,2498
|
12,53
|
| 28/10/2025 |
6.126.344 |
3,16%
|
12,0501
|
12,03
|
12,9074
|
12,75
|
| 27/10/2025 |
9.235.184 |
-4,56%
|
12,38
|
12,02
|
12,8688
|
12,36
|
| 24/10/2025 |
6.464.151 |
0,16%
|
12,731
|
12,65
|
13,075
|
12,95
|
| 23/10/2025 |
7.300.878 |
-0,46%
|
13,31
|
12,86
|
13,35
|
12,93
|
| 22/10/2025 |
8.172.912 |
1,41%
|
12,36
|
12,29
|
13,20
|
12,99
|
| 21/10/2025 |
11.498.967 |
-11,47%
|
13,04
|
12,625
|
13,39
|
12,81
|
| 20/10/2025 |
7.506.759 |
3,88%
|
14,40
|
14,0382
|
14,75
|
14,47
|
| 17/10/2025 |
13.538.465 |
-8,55%
|
14,80
|
13,5601
|
14,88
|
13,93
|
| 16/10/2025 |
14.717.556 |
7,63%
|
14,2905
|
14,10
|
15,44
|
15,24
|
| 15/10/2025 |
11.911.044 |
6,58%
|
13,80
|
13,73
|
14,64
|
14,16
|
| 14/10/2025 |
7.249.206 |
-1,22%
|
13,16
|
13,09
|
13,645
|
13,29
|
| 13/10/2025 |
9.171.855 |
7,50%
|
13,44
|
13,32
|
13,73
|
13,48
|
| 10/10/2025 |
10.579.742 |
-1,76%
|
12,89
|
12,3835
|
13,145
|
12,54
|
| 09/10/2025 |
13.395.684 |
-4,12%
|
13,97
|
12,5102
|
14,00
|
12,79
|
| 08/10/2025 |
11.787.624 |
11,63%
|
12,42
|
12,2088
|
13,36
|
13,34
|
| 07/10/2025 |
8.246.885 |
-4,17%
|
12,61
|
11,95
|
12,61
|
11,95
|
| 06/10/2025 |
8.768.824 |
4,79%
|
12,09
|
12,00
|
12,7199
|
12,47
|
| 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
|
