NYSE - Delayed Quote USD
Hecla Mining Company (HL)
6.11
+0.34
+(5.89%)
At close: 4:00:02 PM EDT
6.11
0.00
(0.00%)
After hours: 6:20:25 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 5.82 | 6.14 | 5.80 | 6.11 | 6.11 | 24,383,319 |
| Jun 3, 2025 | 5.58 | 5.79 | 5.49 | 5.77 | 5.77 | 19,660,500 |
| Jun 2, 2025 | 5.28 | 5.73 | 5.28 | 5.63 | 5.63 | 28,853,800 |
| May 30, 2025 | 5.13 | 5.16 | 5.03 | 5.14 | 5.14 | 11,708,700 |
| May 29, 2025 | 5.32 | 5.38 | 5.16 | 5.16 | 5.16 | 11,198,000 |
| May 28, 2025 | 5.14 | 5.27 | 5.10 | 5.26 | 5.26 | 12,706,200 |
| May 27, 2025 | 5.02 | 5.27 | 5.01 | 5.22 | 5.22 | 19,008,300 |
| May 23, 2025 | 0.004 Dividend | |||||
| May 23, 2025 | 5.06 | 5.13 | 5.00 | 5.10 | 5.10 | 12,675,800 |
| May 22, 2025 | 5.01 | 5.07 | 4.93 | 5.02 | 5.02 | 10,947,900 |
| May 21, 2025 | 5.12 | 5.23 | 5.01 | 5.07 | 5.07 | 18,397,200 |
| May 20, 2025 | 4.94 | 5.15 | 4.90 | 5.13 | 5.13 | 15,118,700 |
| May 19, 2025 | 4.93 | 4.99 | 4.82 | 4.94 | 4.94 | 10,247,900 |
| May 16, 2025 | 4.72 | 4.89 | 4.71 | 4.87 | 4.87 | 17,541,600 |
| May 15, 2025 | 4.83 | 4.86 | 4.76 | 4.83 | 4.83 | 18,614,800 |
| May 14, 2025 | 4.83 | 4.89 | 4.68 | 4.79 | 4.79 | 21,146,300 |
| May 13, 2025 | 5.01 | 5.11 | 4.90 | 4.94 | 4.94 | 17,557,700 |
| May 12, 2025 | 4.99 | 5.17 | 4.93 | 4.99 | 4.99 | 27,289,900 |
| May 9, 2025 | 4.99 | 5.23 | 4.93 | 5.15 | 5.15 | 28,576,800 |
| May 8, 2025 | 4.96 | 5.04 | 4.91 | 4.92 | 4.92 | 20,146,100 |
| May 7, 2025 | 4.85 | 5.00 | 4.82 | 4.88 | 4.88 | 21,651,400 |
| May 6, 2025 | 4.92 | 4.95 | 4.65 | 4.93 | 4.93 | 32,891,200 |
| May 5, 2025 | 4.78 | 4.84 | 4.51 | 4.79 | 4.79 | 36,203,300 |
| May 2, 2025 | 5.36 | 5.48 | 4.53 | 4.54 | 4.54 | 51,731,700 |
| May 1, 2025 | 5.56 | 5.60 | 5.42 | 5.47 | 5.47 | 25,311,100 |
| Apr 30, 2025 | 5.72 | 5.74 | 5.59 | 5.72 | 5.72 | 26,395,600 |
| Apr 29, 2025 | 5.85 | 5.96 | 5.76 | 5.80 | 5.80 | 15,268,000 |
| Apr 28, 2025 | 5.80 | 5.90 | 5.74 | 5.87 | 5.87 | 17,124,100 |
| Apr 25, 2025 | 5.68 | 5.91 | 5.64 | 5.85 | 5.85 | 17,777,200 |
| Apr 24, 2025 | 5.88 | 5.95 | 5.77 | 5.88 | 5.88 | 16,325,800 |
| Apr 23, 2025 | 5.46 | 5.94 | 5.45 | 5.81 | 5.81 | 24,207,900 |
| Apr 22, 2025 | 5.99 | 5.99 | 5.63 | 5.65 | 5.65 | 21,020,200 |
| Apr 21, 2025 | 6.07 | 6.21 | 5.84 | 5.94 | 5.94 | 19,146,800 |
| Apr 17, 2025 | 5.90 | 5.97 | 5.77 | 5.81 | 5.81 | 16,532,500 |
| Apr 16, 2025 | 6.10 | 6.21 | 5.91 | 5.99 | 5.99 | 20,953,200 |
| Apr 15, 2025 | 5.89 | 5.93 | 5.82 | 5.89 | 5.89 | 15,950,400 |
| Apr 14, 2025 | 5.67 | 5.88 | 5.66 | 5.86 | 5.86 | 21,320,200 |
| Apr 11, 2025 | 5.68 | 5.88 | 5.65 | 5.78 | 5.78 | 25,532,700 |
| Apr 10, 2025 | 5.30 | 5.56 | 5.25 | 5.47 | 5.47 | 31,644,000 |
| Apr 9, 2025 | 4.91 | 5.40 | 4.83 | 5.28 | 5.28 | 38,926,200 |
| Apr 8, 2025 | 5.07 | 5.07 | 4.64 | 4.71 | 4.71 | 30,749,900 |
| Apr 7, 2025 | 4.55 | 5.11 | 4.46 | 4.78 | 4.78 | 21,933,700 |
| Apr 4, 2025 | 5.13 | 5.16 | 4.61 | 4.72 | 4.72 | 24,460,700 |
| Apr 3, 2025 | 5.14 | 5.50 | 5.14 | 5.35 | 5.35 | 20,719,500 |
| Apr 2, 2025 | 5.45 | 5.63 | 5.39 | 5.62 | 5.62 | 20,493,200 |
| Apr 1, 2025 | 5.55 | 5.62 | 5.41 | 5.48 | 5.48 | 22,969,000 |
| Mar 31, 2025 | 5.65 | 5.65 | 5.30 | 5.56 | 5.56 | 19,595,000 |
| Mar 28, 2025 | 5.92 | 6.01 | 5.62 | 5.67 | 5.67 | 18,958,800 |
| Mar 27, 2025 | 5.85 | 5.98 | 5.77 | 5.88 | 5.88 | 13,738,000 |
| Mar 26, 2025 | 5.90 | 5.91 | 5.73 | 5.76 | 5.76 | 12,775,000 |
| Mar 25, 2025 | 6.05 | 6.18 | 5.80 | 5.83 | 5.83 | 17,212,400 |
| Mar 24, 2025 | 5.79 | 5.93 | 5.70 | 5.87 | 5.87 | 19,168,400 |
| Mar 21, 2025 | 5.70 | 5.78 | 5.61 | 5.76 | 5.76 | 22,088,200 |
| Mar 20, 2025 | 5.66 | 5.94 | 5.60 | 5.85 | 5.85 | 15,433,500 |
| Mar 19, 2025 | 5.80 | 5.89 | 5.67 | 5.83 | 5.83 | 18,091,700 |
| Mar 18, 2025 | 6.05 | 6.07 | 5.85 | 5.88 | 5.88 | 23,309,600 |
| Mar 17, 2025 | 5.75 | 5.90 | 5.73 | 5.88 | 5.88 | 16,904,200 |
| Mar 14, 2025 | 5.85 | 5.89 | 5.68 | 5.74 | 5.74 | 20,164,100 |
| Mar 13, 2025 | 5.52 | 5.87 | 5.50 | 5.77 | 5.77 | 38,806,800 |
| Mar 12, 2025 | 5.39 | 5.64 | 5.39 | 5.57 | 5.57 | 25,447,400 |
| Mar 11, 2025 | 5.24 | 5.49 | 5.23 | 5.43 | 5.43 | 29,757,600 |
| Mar 10, 2025 | 0.004 Dividend | |||||
| Mar 10, 2025 | 5.33 | 5.37 | 5.08 | 5.15 | 5.15 | 25,707,400 |
| Mar 7, 2025 | 5.43 | 5.61 | 5.30 | 5.43 | 5.42 | 19,253,000 |
| Mar 6, 2025 | 5.39 | 5.58 | 5.31 | 5.42 | 5.41 | 22,116,300 |
| Mar 5, 2025 | 5.14 | 5.52 | 5.12 | 5.50 | 5.49 | 28,676,700 |
| Mar 4, 2025 | 5.12 | 5.19 | 4.92 | 5.11 | 5.10 | 20,640,200 |
| Mar 3, 2025 | 5.30 | 5.38 | 5.05 | 5.08 | 5.07 | 26,358,900 |
| Feb 28, 2025 | 4.96 | 5.16 | 4.91 | 5.13 | 5.12 | 22,063,900 |
| Feb 27, 2025 | 5.16 | 5.24 | 5.06 | 5.07 | 5.06 | 20,693,600 |
| Feb 26, 2025 | 5.18 | 5.37 | 5.17 | 5.23 | 5.22 | 14,745,200 |
| Feb 25, 2025 | 5.19 | 5.31 | 5.10 | 5.21 | 5.20 | 16,309,100 |
| Feb 24, 2025 | 5.23 | 5.28 | 5.10 | 5.24 | 5.23 | 16,944,000 |
| Feb 21, 2025 | 5.59 | 5.60 | 5.21 | 5.22 | 5.21 | 28,169,600 |
| Feb 20, 2025 | 5.35 | 5.82 | 5.35 | 5.63 | 5.62 | 26,036,400 |
| Feb 19, 2025 | 5.50 | 5.51 | 5.22 | 5.38 | 5.37 | 17,987,300 |
| Feb 18, 2025 | 5.68 | 5.69 | 5.51 | 5.56 | 5.55 | 22,277,100 |
| Feb 14, 2025 | 6.40 | 6.45 | 5.42 | 5.44 | 5.43 | 33,117,700 |
| Feb 13, 2025 | 6.32 | 6.39 | 6.18 | 6.37 | 6.36 | 23,706,800 |
| Feb 12, 2025 | 6.03 | 6.29 | 6.01 | 6.29 | 6.28 | 19,559,700 |
| Feb 11, 2025 | 6.00 | 6.17 | 5.97 | 6.06 | 6.05 | 13,069,800 |
| Feb 10, 2025 | 6.06 | 6.22 | 6.04 | 6.17 | 6.16 | 25,847,800 |
| Feb 7, 2025 | 6.09 | 6.14 | 5.86 | 5.88 | 5.87 | 13,230,800 |
| Feb 6, 2025 | 5.95 | 6.01 | 5.84 | 6.01 | 6.00 | 16,427,600 |
| Feb 5, 2025 | 5.90 | 6.11 | 5.89 | 5.95 | 5.94 | 21,568,000 |
| Feb 4, 2025 | 5.82 | 6.03 | 5.81 | 5.88 | 5.87 | 22,946,600 |
| Feb 3, 2025 | 5.64 | 5.96 | 5.61 | 5.76 | 5.75 | 19,911,100 |
| Jan 31, 2025 | 5.78 | 5.79 | 5.59 | 5.68 | 5.67 | 19,710,500 |
| Jan 30, 2025 | 5.67 | 5.92 | 5.62 | 5.78 | 5.77 | 11,862,800 |
| Jan 29, 2025 | 5.40 | 5.56 | 5.35 | 5.49 | 5.48 | 10,401,800 |
| Jan 28, 2025 | 5.36 | 5.45 | 5.20 | 5.39 | 5.38 | 12,110,800 |
| Jan 27, 2025 | 5.38 | 5.41 | 5.22 | 5.33 | 5.32 | 19,325,200 |
| Jan 24, 2025 | 5.59 | 5.67 | 5.45 | 5.49 | 5.48 | 14,724,100 |
| Jan 23, 2025 | 5.37 | 5.49 | 5.34 | 5.46 | 5.45 | 18,646,700 |
| Jan 22, 2025 | 5.59 | 5.61 | 5.40 | 5.48 | 5.47 | 12,726,800 |
| Jan 21, 2025 | 5.44 | 5.62 | 5.39 | 5.58 | 5.57 | 24,977,500 |
| Jan 17, 2025 | 5.31 | 5.53 | 5.25 | 5.38 | 5.37 | 15,526,600 |
| Jan 16, 2025 | 5.41 | 5.49 | 5.34 | 5.35 | 5.34 | 8,947,900 |
| Jan 15, 2025 | 5.54 | 5.58 | 5.30 | 5.41 | 5.40 | 11,028,500 |
| Jan 14, 2025 | 5.18 | 5.42 | 5.13 | 5.39 | 5.38 | 14,873,100 |
| Jan 13, 2025 | 5.12 | 5.15 | 4.99 | 5.11 | 5.10 | 16,315,800 |
| Jan 10, 2025 | 5.38 | 5.43 | 5.15 | 5.20 | 5.19 | 18,253,800 |
| Jan 8, 2025 | 5.18 | 5.35 | 5.15 | 5.32 | 5.31 | 15,337,200 |
| Jan 7, 2025 | 5.25 | 5.36 | 5.15 | 5.22 | 5.21 | 15,636,500 |
| Jan 6, 2025 | 5.16 | 5.23 | 5.07 | 5.11 | 5.10 | 15,385,200 |
| Jan 3, 2025 | 5.23 | 5.25 | 5.09 | 5.10 | 5.09 | 10,560,800 |
| Jan 2, 2025 | 5.00 | 5.29 | 4.99 | 5.26 | 5.25 | 17,998,700 |
| Dec 31, 2024 | 4.87 | 4.99 | 4.86 | 4.91 | 4.90 | 10,291,600 |
| Dec 30, 2024 | 4.94 | 4.98 | 4.82 | 4.86 | 4.85 | 12,165,600 |
| Dec 27, 2024 | 5.02 | 5.03 | 4.93 | 5.01 | 5.00 | 7,990,200 |
| Dec 26, 2024 | 5.10 | 5.15 | 5.05 | 5.10 | 5.09 | 7,741,700 |
| Dec 24, 2024 | 5.09 | 5.11 | 4.99 | 5.07 | 5.06 | 4,582,800 |
| Dec 23, 2024 | 5.00 | 5.09 | 4.96 | 5.06 | 5.05 | 7,842,900 |
| Dec 20, 2024 | 4.96 | 5.18 | 4.90 | 5.04 | 5.03 | 19,876,900 |
| Dec 19, 2024 | 5.01 | 5.07 | 4.90 | 4.95 | 4.94 | 10,611,000 |
| Dec 18, 2024 | 5.31 | 5.31 | 4.95 | 5.01 | 5.00 | 11,708,200 |
| Dec 17, 2024 | 5.20 | 5.38 | 5.16 | 5.33 | 5.32 | 11,708,600 |
| Dec 16, 2024 | 5.40 | 5.41 | 5.26 | 5.30 | 5.29 | 7,410,800 |
| Dec 13, 2024 | 5.50 | 5.51 | 5.34 | 5.40 | 5.39 | 7,944,600 |
| Dec 12, 2024 | 5.68 | 5.73 | 5.52 | 5.53 | 5.52 | 9,508,200 |
| Dec 11, 2024 | 5.75 | 5.94 | 5.73 | 5.85 | 5.84 | 10,266,500 |
| Dec 10, 2024 | 5.89 | 5.94 | 5.68 | 5.69 | 5.68 | 10,218,000 |
| Dec 9, 2024 | 5.88 | 6.15 | 5.79 | 5.87 | 5.86 | 16,738,200 |
| Dec 6, 2024 | 5.62 | 5.63 | 5.42 | 5.52 | 5.51 | 7,635,400 |
| Dec 5, 2024 | 5.63 | 5.73 | 5.58 | 5.67 | 5.66 | 10,991,200 |
| Dec 4, 2024 | 5.68 | 5.84 | 5.63 | 5.64 | 5.63 | 10,287,000 |
| Dec 3, 2024 | 5.47 | 5.80 | 5.47 | 5.74 | 5.73 | 11,749,100 |
| Dec 2, 2024 | 5.47 | 5.48 | 5.35 | 5.40 | 5.39 | 9,555,000 |
| Nov 29, 2024 | 5.54 | 5.66 | 5.50 | 5.52 | 5.51 | 4,521,200 |
| Nov 27, 2024 | 5.48 | 5.57 | 5.44 | 5.49 | 5.48 | 10,182,900 |
| Nov 26, 2024 | 5.36 | 5.50 | 5.36 | 5.43 | 5.42 | 10,054,400 |
| Nov 25, 2024 | 5.26 | 5.46 | 5.22 | 5.42 | 5.41 | 13,472,000 |
| Nov 22, 2024 | 5.73 | 5.76 | 5.49 | 5.52 | 5.51 | 13,539,100 |
| Nov 21, 2024 | 0.014 Dividend | |||||
| Nov 21, 2024 | 5.66 | 5.74 | 5.59 | 5.69 | 5.68 | 9,878,200 |
| Nov 20, 2024 | 5.65 | 5.67 | 5.54 | 5.63 | 5.61 | 8,790,600 |
| Nov 19, 2024 | 5.70 | 5.76 | 5.57 | 5.70 | 5.68 | 9,822,300 |
| Nov 18, 2024 | 5.75 | 5.80 | 5.61 | 5.65 | 5.63 | 13,977,100 |
| Nov 15, 2024 | 5.68 | 5.72 | 5.38 | 5.50 | 5.48 | 31,110,400 |
| Nov 14, 2024 | 5.46 | 5.66 | 5.38 | 5.60 | 5.58 | 19,142,100 |
| Nov 13, 2024 | 5.54 | 5.61 | 5.39 | 5.42 | 5.40 | 10,974,900 |
| Nov 12, 2024 | 5.58 | 5.63 | 5.35 | 5.46 | 5.44 | 12,026,400 |
| Nov 11, 2024 | 5.44 | 5.63 | 5.38 | 5.58 | 5.56 | 18,081,300 |
| Nov 8, 2024 | 5.92 | 5.97 | 5.59 | 5.73 | 5.71 | 17,704,800 |
| Nov 7, 2024 | 6.10 | 6.14 | 5.86 | 6.02 | 6.00 | 21,359,600 |
| Nov 6, 2024 | 5.89 | 6.27 | 5.82 | 6.20 | 6.18 | 14,909,100 |
| Nov 5, 2024 | 6.39 | 6.45 | 6.27 | 6.30 | 6.27 | 7,687,200 |
| Nov 4, 2024 | 6.45 | 6.49 | 6.27 | 6.32 | 6.29 | 9,490,100 |
| Nov 1, 2024 | 6.57 | 6.64 | 6.40 | 6.40 | 6.37 | 12,274,600 |
| Oct 31, 2024 | 6.59 | 6.60 | 6.33 | 6.49 | 6.46 | 13,192,500 |
| Oct 30, 2024 | 6.98 | 7.00 | 6.71 | 6.77 | 6.74 | 10,674,400 |
| Oct 29, 2024 | 6.94 | 7.09 | 6.86 | 7.06 | 7.03 | 11,088,500 |
| Oct 28, 2024 | 6.80 | 6.94 | 6.75 | 6.83 | 6.80 | 7,815,200 |
| Oct 25, 2024 | 6.92 | 7.07 | 6.78 | 6.80 | 6.77 | 11,506,700 |
| Oct 24, 2024 | 7.23 | 7.25 | 6.80 | 6.98 | 6.95 | 17,896,400 |
| Oct 23, 2024 | 7.33 | 7.37 | 7.03 | 7.16 | 7.13 | 12,398,000 |
| Oct 22, 2024 | 7.53 | 7.68 | 7.48 | 7.53 | 7.50 | 11,010,500 |
| Oct 21, 2024 | 7.51 | 7.56 | 7.23 | 7.38 | 7.35 | 15,650,500 |
| Oct 18, 2024 | 6.87 | 7.35 | 6.85 | 7.31 | 7.28 | 12,761,100 |
| Oct 17, 2024 | 6.79 | 6.88 | 6.68 | 6.69 | 6.66 | 9,331,700 |
| Oct 16, 2024 | 6.84 | 6.99 | 6.78 | 6.78 | 6.75 | 9,653,300 |
| Oct 15, 2024 | 6.48 | 6.71 | 6.48 | 6.70 | 6.67 | 8,132,400 |
| Oct 14, 2024 | 6.59 | 6.61 | 6.42 | 6.55 | 6.52 | 7,157,400 |
| Oct 11, 2024 | 6.64 | 6.80 | 6.62 | 6.63 | 6.60 | 9,816,700 |
| Oct 10, 2024 | 6.36 | 6.65 | 6.35 | 6.62 | 6.59 | 10,086,300 |
| Oct 9, 2024 | 6.31 | 6.40 | 6.26 | 6.36 | 6.33 | 7,556,500 |
| Oct 8, 2024 | 6.34 | 6.45 | 6.25 | 6.43 | 6.40 | 8,530,400 |
| Oct 7, 2024 | 6.55 | 6.55 | 6.40 | 6.45 | 6.42 | 7,053,700 |
| Oct 4, 2024 | 6.63 | 6.88 | 6.58 | 6.60 | 6.57 | 10,662,700 |
| Oct 3, 2024 | 6.47 | 6.65 | 6.46 | 6.63 | 6.60 | 8,259,400 |
| Oct 2, 2024 | 6.55 | 6.77 | 6.53 | 6.63 | 6.60 | 9,406,500 |
| Oct 1, 2024 | 6.77 | 6.79 | 6.45 | 6.55 | 6.52 | 14,869,800 |
| Sep 30, 2024 | 6.67 | 6.77 | 6.61 | 6.67 | 6.64 | 12,794,900 |
| Sep 27, 2024 | 7.16 | 7.21 | 6.74 | 6.80 | 6.77 | 13,993,800 |
| Sep 26, 2024 | 7.17 | 7.40 | 7.17 | 7.18 | 7.15 | 17,286,400 |
| Sep 25, 2024 | 7.00 | 7.20 | 6.99 | 7.07 | 7.04 | 13,816,100 |
| Sep 24, 2024 | 6.76 | 7.14 | 6.70 | 7.07 | 7.04 | 15,838,200 |
| Sep 23, 2024 | 6.82 | 6.86 | 6.59 | 6.59 | 6.56 | 11,907,300 |
| Sep 20, 2024 | 6.78 | 6.86 | 6.67 | 6.77 | 6.74 | 20,359,700 |
| Sep 19, 2024 | 6.84 | 6.88 | 6.57 | 6.68 | 6.65 | 9,955,200 |
| Sep 18, 2024 | 6.77 | 6.99 | 6.50 | 6.53 | 6.50 | 14,666,500 |
| Sep 17, 2024 | 6.79 | 6.85 | 6.66 | 6.76 | 6.73 | 10,615,200 |
| Sep 16, 2024 | 6.84 | 6.96 | 6.74 | 6.81 | 6.78 | 16,809,600 |
| Sep 13, 2024 | 6.63 | 6.86 | 6.56 | 6.82 | 6.79 | 16,866,200 |
| Sep 12, 2024 | 6.10 | 6.50 | 6.03 | 6.44 | 6.41 | 14,501,500 |
| Sep 11, 2024 | 5.67 | 5.94 | 5.64 | 5.92 | 5.90 | 7,429,800 |
| Sep 10, 2024 | 5.57 | 5.71 | 5.48 | 5.69 | 5.67 | 6,303,800 |
| Sep 9, 2024 | 5.50 | 5.65 | 5.50 | 5.56 | 5.54 | 6,929,700 |
| Sep 6, 2024 | 5.67 | 5.68 | 5.40 | 5.45 | 5.43 | 7,868,700 |
| Sep 5, 2024 | 5.67 | 5.78 | 5.61 | 5.68 | 5.66 | 7,634,700 |
| Sep 4, 2024 | 5.37 | 5.58 | 5.29 | 5.47 | 5.45 | 7,871,500 |
| Sep 3, 2024 | 5.78 | 5.79 | 5.32 | 5.39 | 5.37 | 11,899,300 |
| Aug 30, 2024 | 6.00 | 6.04 | 5.84 | 5.93 | 5.91 | 7,615,000 |
| Aug 29, 2024 | 6.03 | 6.09 | 5.97 | 5.97 | 5.95 | 6,573,900 |
| Aug 28, 2024 | 6.09 | 6.15 | 5.94 | 5.97 | 5.95 | 9,383,500 |
| Aug 27, 2024 | 6.16 | 6.27 | 6.09 | 6.24 | 6.21 | 7,748,700 |
| Aug 26, 2024 | 0.014 Dividend | |||||
| Aug 26, 2024 | 6.26 | 6.30 | 6.16 | 6.23 | 6.20 | 8,252,000 |
| Aug 23, 2024 | 6.15 | 6.26 | 6.02 | 6.19 | 6.15 | 9,695,300 |
| Aug 22, 2024 | 6.04 | 6.06 | 5.88 | 6.01 | 5.97 | 9,396,800 |
| Aug 21, 2024 | 6.01 | 6.21 | 5.92 | 6.17 | 6.13 | 8,974,800 |
| Aug 20, 2024 | 6.16 | 6.20 | 5.99 | 6.01 | 5.97 | 11,747,700 |
| Aug 19, 2024 | 5.65 | 6.02 | 5.65 | 6.01 | 5.97 | 9,997,100 |
| Aug 16, 2024 | 5.61 | 5.74 | 5.52 | 5.63 | 5.59 | 12,572,100 |
| Aug 15, 2024 | 5.38 | 5.58 | 5.26 | 5.55 | 5.52 | 9,323,500 |
| Aug 14, 2024 | 5.23 | 5.30 | 5.11 | 5.23 | 5.20 | 6,292,700 |
| Aug 13, 2024 | 5.16 | 5.32 | 5.14 | 5.28 | 5.25 | 4,634,000 |
| Aug 12, 2024 | 5.04 | 5.23 | 4.97 | 5.18 | 5.15 | 7,060,900 |
| Aug 9, 2024 | 5.08 | 5.10 | 4.96 | 5.04 | 5.01 | 5,642,400 |
| Aug 8, 2024 | 4.89 | 5.11 | 4.83 | 5.01 | 4.98 | 7,035,900 |
| Aug 7, 2024 | 5.00 | 5.24 | 4.80 | 4.81 | 4.78 | 12,706,600 |
| Aug 6, 2024 | 4.75 | 4.91 | 4.64 | 4.85 | 4.82 | 8,061,800 |
| Aug 5, 2024 | 4.49 | 4.78 | 4.41 | 4.74 | 4.71 | 10,772,800 |
| Aug 2, 2024 | 5.35 | 5.40 | 4.89 | 4.94 | 4.91 | 16,099,900 |
| Aug 1, 2024 | 5.80 | 5.82 | 5.28 | 5.33 | 5.30 | 11,827,300 |
| Jul 31, 2024 | 5.75 | 5.87 | 5.66 | 5.78 | 5.74 | 10,508,300 |
| Jul 30, 2024 | 5.63 | 5.72 | 5.53 | 5.63 | 5.59 | 6,232,100 |
| Jul 29, 2024 | 5.66 | 5.70 | 5.46 | 5.60 | 5.56 | 6,770,900 |
| Jul 26, 2024 | 5.83 | 5.90 | 5.63 | 5.65 | 5.61 | 8,140,700 |
| Jul 25, 2024 | 5.63 | 5.81 | 5.58 | 5.73 | 5.69 | 6,912,900 |
| Jul 24, 2024 | 6.01 | 6.18 | 5.86 | 5.88 | 5.84 | 7,479,100 |
| Jul 23, 2024 | 5.89 | 5.96 | 5.83 | 5.94 | 5.90 | 6,310,800 |
| Jul 22, 2024 | 5.84 | 5.95 | 5.74 | 5.91 | 5.87 | 5,989,500 |
| Jul 19, 2024 | 5.75 | 6.02 | 5.71 | 5.90 | 5.86 | 6,888,300 |
| Jul 18, 2024 | 6.17 | 6.25 | 5.93 | 6.01 | 5.97 | 8,980,900 |
| Jul 17, 2024 | 6.30 | 6.35 | 6.10 | 6.15 | 6.11 | 9,376,900 |
| Jul 16, 2024 | 6.06 | 6.30 | 5.99 | 6.30 | 6.26 | 12,934,100 |
| Jul 15, 2024 | 6.06 | 6.13 | 5.92 | 6.02 | 5.98 | 9,366,200 |
| Jul 12, 2024 | 5.79 | 6.06 | 5.77 | 6.02 | 5.98 | 8,525,300 |
| Jul 11, 2024 | 5.86 | 5.96 | 5.65 | 5.93 | 5.89 | 12,526,900 |
| Jul 10, 2024 | 5.36 | 5.52 | 5.34 | 5.52 | 5.49 | 9,051,200 |
| Jul 9, 2024 | 5.23 | 5.34 | 5.20 | 5.27 | 5.24 | 7,223,600 |
| Jul 8, 2024 | 5.14 | 5.25 | 5.06 | 5.22 | 5.19 | 7,254,600 |
| Jul 5, 2024 | 5.23 | 5.32 | 5.18 | 5.22 | 5.19 | 7,428,700 |
| Jul 3, 2024 | 5.05 | 5.23 | 5.01 | 5.18 | 5.15 | 6,230,300 |
| Jul 2, 2024 | 4.78 | 4.90 | 4.76 | 4.90 | 4.87 | 5,858,200 |
| Jul 1, 2024 | 4.85 | 4.91 | 4.76 | 4.77 | 4.74 | 5,165,500 |
| Jun 28, 2024 | 4.93 | 4.99 | 4.79 | 4.85 | 4.82 | 12,853,400 |
| Jun 27, 2024 | 4.92 | 4.93 | 4.83 | 4.86 | 4.83 | 6,014,300 |
| Jun 26, 2024 | 4.84 | 4.91 | 4.81 | 4.85 | 4.82 | 5,270,600 |
| Jun 25, 2024 | 5.02 | 5.04 | 4.88 | 4.90 | 4.87 | 6,462,600 |
| Jun 24, 2024 | 5.22 | 5.25 | 5.05 | 5.05 | 5.02 | 6,354,500 |
| Jun 21, 2024 | 5.26 | 5.28 | 5.12 | 5.17 | 5.14 | 13,542,500 |
| Jun 20, 2024 | 5.25 | 5.39 | 5.22 | 5.34 | 5.31 | 9,647,400 |
| Jun 18, 2024 | 5.09 | 5.22 | 5.03 | 5.15 | 5.12 | 6,122,300 |
| Jun 17, 2024 | 5.13 | 5.17 | 5.00 | 5.07 | 5.04 | 6,605,500 |
| Jun 14, 2024 | 5.25 | 5.28 | 5.12 | 5.20 | 5.17 | 5,636,100 |
| Jun 13, 2024 | 5.26 | 5.36 | 5.13 | 5.15 | 5.12 | 5,653,100 |
| Jun 12, 2024 | 5.49 | 5.58 | 5.30 | 5.32 | 5.29 | 9,546,700 |
| Jun 11, 2024 | 5.25 | 5.36 | 5.20 | 5.29 | 5.26 | 6,356,500 |
| Jun 10, 2024 | 5.40 | 5.40 | 5.20 | 5.35 | 5.32 | 6,584,200 |
| Jun 7, 2024 | 5.52 | 5.53 | 5.28 | 5.34 | 5.31 | 9,594,200 |
| Jun 6, 2024 | 5.67 | 5.88 | 5.62 | 5.80 | 5.76 | 8,902,500 |
| Jun 5, 2024 | 5.45 | 5.57 | 5.39 | 5.54 | 5.51 | 6,202,500 |
Related Tickers
ASM Avino Silver & Gold Mines Ltd.
3.5100
+1.74%
SBSW Sibanye Stillwater Limited
6.03
-2.27%
TFPM Triple Flag Precious Metals Corp.
24.44
+2.30%
MUX McEwen Mining Inc.
8.99
0.00%
PPTA Perpetua Resources Corp.
17.04
-1.56%
PLG Platinum Group Metals Ltd.
1.5900
+3.92%
BVN Compañía de Minas Buenaventura S.A.A.
16.17
+0.81%
IMPUY Impala Platinum Holdings Limited
7.17
0.00%
FNLPF Fresnillo plc
17.28
+1.65%
MTA Metalla Royalty & Streaming Ltd.
3.4300
+0.29%