Buenos Aires - Delayed Quote ARS

Hecla Mining Company (HL.BA)

Compare
6,850.00
+450.00
+(7.03%)
At close: January 30 at 4:53:21 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20256,600.006,920.006,600.006,850.006,850.001,756
Jan 29, 20256,380.006,440.006,300.006,400.006,400.001,166
Jan 28, 20256,350.006,350.006,110.006,320.006,320.00817
Jan 27, 20256,280.006,280.006,120.006,160.006,160.00457
Jan 24, 20256,530.006,620.006,330.006,390.006,390.00566
Jan 23, 20256,580.006,580.006,320.006,390.006,390.00510
Jan 22, 20256,550.006,620.006,540.006,610.006,610.00985
Jan 21, 20256,430.006,680.006,400.006,570.006,570.00890
Jan 20, 20256,490.006,490.006,490.006,490.006,490.00-
Jan 17, 20256,340.006,550.006,320.006,490.006,490.00628
Jan 16, 20256,470.006,470.006,390.006,430.006,430.00624
Jan 15, 20256,450.006,590.006,280.006,370.006,370.00865
Jan 14, 20256,050.006,430.006,050.006,340.006,340.001,723
Jan 13, 20256,050.006,140.005,990.006,060.006,060.001,269
Jan 10, 20256,390.006,430.006,150.006,160.006,160.00472
Jan 9, 20256,300.006,450.006,250.006,250.006,250.0083
Jan 8, 20256,150.006,370.006,150.006,260.006,260.00620
Jan 7, 20256,290.006,300.006,150.006,230.006,230.001,756
Jan 6, 20256,010.006,160.005,970.006,120.006,120.00580
Jan 3, 20256,170.006,170.006,000.006,010.006,010.001,114
Jan 2, 20255,920.006,200.005,920.006,170.006,170.00295
Dec 30, 20245,790.005,910.005,700.005,830.005,830.002,042
Dec 27, 20246,000.006,050.005,810.005,870.005,870.00425
Dec 26, 20245,960.006,090.005,920.006,000.006,000.001,976
Dec 24, 20245,930.006,020.005,900.005,960.005,960.0094
Dec 23, 20245,830.005,930.005,830.005,930.005,930.00124
Dec 20, 20245,650.006,000.005,650.005,960.005,960.00865
Dec 19, 20246,000.006,000.005,610.005,610.005,610.005,199
Dec 18, 20246,140.006,240.005,870.005,900.005,900.0013,613
Dec 17, 20245,900.006,170.005,900.006,130.006,130.001,506
Dec 16, 20246,000.006,060.005,790.005,910.005,910.003,960
Dec 13, 20245,900.005,950.005,790.005,850.005,850.002,184
Dec 12, 20246,400.006,400.005,970.006,000.006,000.005,804
Dec 11, 20246,300.006,370.006,120.006,320.006,320.0031,474
Dec 10, 20246,150.006,370.006,100.006,150.006,150.00936
Dec 9, 20246,430.006,550.006,340.006,360.006,360.0019,288
Dec 6, 20246,290.006,290.005,800.005,850.005,850.00478
Dec 5, 20246,260.006,270.006,140.006,200.006,200.00735
Dec 4, 20246,400.006,450.006,210.006,260.006,260.002,242
Dec 3, 20245,850.006,360.005,850.006,350.006,350.002,809
Dec 2, 20246,000.006,000.005,860.005,900.005,900.00690
Nov 29, 20246,100.006,250.006,020.006,050.006,050.00209
Nov 28, 20246,120.006,120.006,120.006,120.006,120.00-
Nov 27, 20246,070.006,170.006,010.006,120.006,120.00465
Nov 26, 20245,960.006,090.005,940.006,040.006,040.002,220
Nov 25, 20245,950.005,990.005,830.005,970.005,970.001,418
Nov 22, 20246,420.006,440.006,110.006,140.006,140.001,299
Nov 21, 2024 0.01 Dividend
Nov 21, 20246,240.006,370.006,210.006,370.006,370.00259
Nov 20, 20246,400.006,400.006,120.006,220.006,219.99324
Nov 19, 20246,500.006,500.006,250.006,360.006,359.99893
Nov 15, 20246,500.006,520.006,080.006,180.006,179.991,797
Nov 14, 20246,310.006,500.006,140.006,490.006,489.993,174
Nov 13, 20246,460.006,460.006,230.006,330.006,329.992,177
Nov 12, 20246,470.006,470.006,200.006,300.006,299.994,577
Nov 11, 20246,500.006,500.006,230.006,460.006,459.992,110
Nov 8, 20246,940.006,940.006,460.006,580.006,579.991,997
Nov 7, 20247,290.007,290.006,830.006,940.006,939.982,596
Nov 6, 20247,070.007,320.007,070.007,280.007,279.98879
Nov 5, 20247,600.007,600.007,410.007,470.007,469.98280
Nov 4, 20247,500.007,600.007,400.007,430.007,429.981,000
Nov 1, 20247,620.007,700.007,490.007,500.007,499.98251
Oct 31, 20247,490.007,550.007,290.007,500.007,499.983,445
Oct 30, 20247,930.007,940.007,740.007,870.007,869.981,399
Oct 29, 20248,150.008,200.007,950.008,200.008,199.98654
Oct 28, 20247,940.008,060.007,880.007,900.007,899.981,242
Oct 25, 20248,180.008,300.007,950.007,970.007,969.98561
Oct 24, 20248,370.008,370.008,040.008,210.008,209.98832
Oct 23, 20248,490.008,600.008,420.008,460.008,459.98432
Oct 22, 20248,900.009,130.008,900.008,950.008,949.98527
Oct 21, 20248,900.008,960.008,670.008,780.008,779.981,051
Oct 18, 20248,330.008,760.008,310.008,720.008,719.981,531
Oct 17, 20248,020.008,190.008,000.008,000.007,999.98430
Oct 16, 20247,900.008,190.007,900.008,090.008,089.98212
Oct 15, 20247,730.007,920.007,730.007,910.007,909.98590
Oct 14, 20247,600.007,770.007,550.007,750.007,749.98431
Oct 10, 20247,910.007,910.007,750.007,830.007,829.981,117
Oct 9, 20247,600.007,660.007,520.007,590.007,589.985,099
Oct 8, 20247,560.007,830.007,560.007,780.007,779.98238
Oct 7, 20247,920.007,960.007,820.007,880.007,879.98286
Oct 4, 20248,180.008,400.008,070.008,090.008,089.981,597
Oct 3, 20248,090.008,120.007,950.008,100.008,099.98376
Oct 2, 20248,380.008,460.008,130.008,230.008,229.98373
Oct 1, 20248,270.008,270.007,980.008,150.008,149.98256
Sep 30, 20248,340.008,340.008,160.008,240.008,239.98260
Sep 27, 20248,820.008,820.008,280.008,340.008,339.98635
Sep 26, 20248,970.009,060.008,810.008,810.008,809.98950
Sep 25, 20248,700.008,770.008,610.008,620.008,619.98352
Sep 24, 20248,360.008,720.008,290.008,690.008,689.98693
Sep 23, 20248,360.008,400.008,050.008,080.008,079.98206
Sep 20, 20248,250.008,340.008,130.008,290.008,289.98390
Sep 19, 20248,200.008,220.008,080.008,110.008,109.98290
Sep 18, 20248,280.008,530.008,050.008,050.008,049.984,239
Sep 17, 20248,410.008,500.008,320.008,360.008,359.98965
Sep 16, 20248,610.008,610.008,400.008,430.008,429.982,262
Sep 13, 20248,280.008,590.008,280.008,560.008,559.981,855
Sep 12, 20247,800.008,150.007,720.008,140.008,139.982,636
Sep 11, 20247,140.007,450.007,040.007,400.007,399.981,774
Sep 10, 20246,880.007,030.006,800.006,980.006,979.98518
Sep 9, 20247,000.007,050.006,890.006,900.006,899.98148
Sep 6, 20247,030.007,030.006,790.006,850.006,849.98563
Sep 5, 20247,370.007,430.007,160.007,220.007,219.988,004
Sep 4, 20247,100.007,260.007,050.007,130.007,129.98225
Sep 3, 20247,100.007,160.006,930.007,010.007,009.98747
Sep 2, 20247,590.007,980.007,230.007,600.007,599.9853
Aug 30, 20247,730.007,730.007,520.007,600.007,599.98894
Aug 29, 20247,790.007,860.007,700.007,760.007,759.985,151
Aug 28, 20247,910.007,940.007,690.007,720.007,719.986,589
Aug 27, 20248,020.008,100.007,960.008,050.008,049.98385
Aug 26, 2024 0.01 Dividend
Aug 26, 20248,000.008,090.007,940.008,030.008,029.98482
Aug 23, 20247,850.008,080.007,850.007,960.007,959.97745
Aug 22, 20247,890.007,890.007,620.007,740.007,739.971,809
Aug 21, 20247,640.007,990.007,640.007,980.007,979.971,091
Aug 20, 20247,790.007,940.007,680.007,760.007,759.978,969
Aug 19, 20247,400.007,780.007,400.007,760.007,759.972,056
Aug 16, 20247,260.007,360.007,060.007,300.007,299.973,603
Aug 15, 20246,630.007,140.006,630.007,120.007,119.9711,447
Aug 14, 20246,670.006,670.006,440.006,540.006,539.971,505
Aug 13, 20246,600.006,780.006,600.006,720.006,719.97141
Aug 12, 20246,510.006,710.006,430.006,620.006,619.97429
Aug 9, 20246,590.006,610.006,500.006,510.006,509.97364
Aug 8, 20246,540.006,700.006,540.006,600.006,599.97646
Aug 7, 20246,810.006,950.006,360.006,360.006,359.971,205
Aug 6, 20246,360.006,530.006,300.006,430.006,429.97844
Aug 5, 20246,480.006,480.006,150.006,270.006,269.983,738
Aug 2, 20246,960.006,960.006,430.006,480.006,479.972,054
Aug 1, 20247,320.007,320.006,890.006,950.006,949.97283
Jul 31, 20247,270.007,480.007,200.007,480.007,479.97517
Jul 30, 20247,230.007,280.007,030.007,110.007,109.97208
Jul 29, 20247,390.007,390.007,180.007,190.007,189.97125
Jul 26, 20247,610.007,610.007,400.007,420.007,419.97176
Jul 25, 20247,520.007,750.007,520.007,590.007,589.97412
Jul 24, 20247,960.008,280.007,800.007,800.007,799.971,047
Jul 23, 20247,900.007,940.007,850.007,900.007,899.97423
Jul 22, 20247,820.007,850.007,650.007,850.007,849.97803
Jul 19, 20247,870.007,940.007,800.007,850.007,849.97211
Jul 18, 20247,910.008,210.007,840.007,910.007,909.971,439
Jul 17, 20248,180.008,180.007,960.008,060.008,059.9712,554
Jul 16, 20247,730.008,100.007,570.008,030.008,029.9710,885
Jul 15, 20248,160.008,280.007,820.007,870.007,869.972,165
Jul 12, 20248,360.008,690.008,340.008,560.008,559.974,095
Jul 11, 20248,110.008,420.007,910.008,350.008,349.973,643
Jul 10, 20247,610.007,700.007,390.007,650.007,649.9730,532
Jul 8, 20247,215.007,331.007,022.007,206.007,205.97929
Jul 5, 20247,350.007,466.007,257.507,309.507,309.471,110
Jul 4, 20247,004.007,303.507,004.007,266.507,266.4760
Jul 3, 20247,201.007,321.007,042.007,266.507,266.472,097
Jul 2, 20246,869.507,045.006,826.506,913.006,912.97263
Jul 1, 20246,517.506,728.506,517.506,728.006,727.97164
Jun 28, 20246,601.506,641.006,482.006,511.506,511.47250
Jun 27, 20246,493.006,594.506,493.006,513.506,513.47326
Jun 26, 20246,445.006,503.006,398.006,493.006,492.972,213
Jun 25, 20246,497.506,508.006,385.006,465.006,464.97170
Jun 24, 20246,752.006,752.006,595.006,677.006,676.97168
Jun 19, 20246,600.506,600.506,600.506,600.506,600.47-
Jun 18, 20246,605.006,629.006,418.506,600.506,600.472,249
Jun 14, 20246,550.006,606.006,471.006,600.006,599.97745
Jun 13, 20247,165.007,165.006,482.506,545.506,545.471,354
Jun 12, 20247,118.507,149.506,975.006,980.006,979.9711,242
Jun 11, 20246,879.006,899.506,789.006,835.506,835.47100
Jun 10, 20247,016.007,016.006,892.007,001.007,000.97701
Jun 7, 20247,141.507,197.006,910.006,991.506,991.47718
Jun 6, 20247,375.507,666.007,375.507,561.507,561.471,303
Jun 5, 20247,052.507,296.007,052.507,296.007,295.97324
Jun 4, 20247,492.007,492.007,056.507,091.507,091.472,394
Jun 3, 20247,450.007,547.507,400.007,530.007,529.97462
May 31, 20247,240.507,411.507,205.007,411.507,411.47274
May 30, 20246,970.507,180.006,970.507,135.007,134.97482
May 29, 20247,262.507,262.506,942.006,968.006,967.97241
May 28, 20247,253.007,355.507,177.007,321.007,320.97589
May 27, 20246,649.007,150.006,649.007,125.007,124.9731
May 24, 20247,208.007,208.006,914.006,922.006,921.97752
May 23, 2024 0.00 Dividend
May 23, 20247,480.007,487.507,173.007,212.007,211.97763
May 22, 20247,370.507,526.007,197.007,484.007,483.97772
May 21, 20247,130.007,426.506,893.507,401.007,400.971,546
May 20, 20246,650.007,187.506,650.007,185.007,184.971,648
May 17, 20246,250.506,772.006,250.506,730.006,729.976,223
May 16, 20246,160.006,174.006,004.006,004.006,003.97694
May 15, 20245,853.006,108.505,792.006,081.506,081.47691
May 14, 20245,866.005,866.005,719.505,842.505,842.47578
May 13, 20245,700.005,734.505,598.005,654.005,653.972,855
May 10, 20246,196.006,196.005,744.505,782.505,782.471,811
May 9, 20245,831.505,967.505,700.005,957.505,957.4712,371
May 8, 20245,374.005,444.005,276.005,276.005,275.98193
May 7, 20245,554.505,583.005,420.005,475.005,474.98258
May 6, 20245,475.505,556.505,449.005,550.005,549.98161
May 3, 20245,350.005,392.505,298.505,344.505,344.48121
May 2, 20245,092.505,362.505,092.505,358.505,358.48538
Apr 30, 20245,244.505,272.505,163.005,184.505,184.48371
Apr 29, 20245,557.005,570.005,477.505,477.505,477.4844
Apr 26, 20245,450.005,530.005,449.005,530.005,529.9837
Apr 25, 20245,290.005,450.005,267.505,424.005,423.98198
Apr 24, 20245,406.505,504.505,406.505,504.505,504.48108
Apr 23, 20245,497.005,529.005,474.505,500.005,499.98119
Apr 22, 20245,487.505,487.505,377.505,378.505,378.48608
Apr 19, 20245,670.005,718.505,632.005,632.005,631.98100
Apr 18, 20245,645.005,664.505,611.505,627.005,626.98116
Apr 17, 20245,738.005,750.505,589.505,589.505,589.48128
Apr 16, 20245,589.005,690.005,520.505,625.505,625.48364
Apr 15, 20245,589.005,777.005,580.505,777.005,776.97139
Apr 12, 20245,822.006,105.005,649.005,702.005,701.972,277
Apr 11, 20245,812.005,869.505,699.005,869.505,869.47365
Apr 10, 20245,672.005,802.505,664.005,729.005,728.97488
Apr 9, 20245,884.005,919.505,805.505,812.505,812.47598
Apr 8, 20245,704.505,750.005,628.005,669.005,668.971,616
Apr 5, 20245,661.505,830.505,556.005,783.005,782.971,612
Apr 4, 20245,830.005,896.505,559.005,559.005,558.983,494
Apr 3, 20245,409.505,835.005,409.505,820.005,819.973,577
Mar 27, 20244,661.004,874.504,558.004,862.504,862.48619
Mar 26, 20244,658.504,710.004,648.004,669.504,669.48118
Mar 25, 20244,785.504,800.004,577.004,577.004,576.98247
Mar 22, 20244,763.504,763.504,630.504,657.004,656.98104
Mar 21, 20244,780.004,869.504,740.004,759.504,759.48437
Mar 20, 20244,319.004,810.004,319.004,780.004,779.981,048
Mar 19, 20244,428.004,512.004,393.504,404.004,403.98747
Mar 18, 20244,650.004,672.504,583.504,608.504,608.48363
Mar 15, 20244,657.504,692.004,599.504,687.004,686.98706
Mar 14, 20244,589.004,648.504,530.504,545.004,544.981,276
Mar 13, 20244,660.004,764.004,596.004,645.504,645.484,890
Mar 12, 20244,340.004,643.004,340.004,521.504,521.485,981
Mar 11, 2024 0.01 Dividend
Mar 11, 20244,309.504,518.004,309.504,413.004,412.984,765
Mar 8, 20244,339.004,362.504,220.004,280.004,279.98320
Mar 7, 20244,100.004,242.004,038.004,242.004,241.98378
Mar 6, 20244,141.004,164.503,945.503,970.003,969.98586
Mar 5, 20244,242.004,242.004,000.004,009.504,009.481,025
Mar 4, 20244,064.004,192.004,064.004,187.504,187.487,840
Mar 1, 20243,929.504,075.003,929.504,030.504,030.48965
Feb 29, 20243,762.003,850.003,753.503,753.503,753.4813
Feb 28, 20243,861.003,867.503,684.003,684.003,683.98202
Feb 27, 20243,898.004,005.003,898.004,005.004,004.98162
Feb 26, 20244,061.004,061.003,785.003,804.503,804.48117
Feb 23, 20243,830.504,001.003,830.004,001.004,000.983,470
Feb 22, 20243,995.003,995.003,852.503,862.003,861.9897
Feb 21, 20243,926.004,019.003,926.004,015.504,015.48115
Feb 20, 20244,042.004,070.003,981.504,051.504,051.48188
Feb 19, 20244,055.004,250.004,055.004,248.004,247.9878
Feb 16, 20244,100.004,100.003,945.004,055.004,054.983,194
Feb 15, 20244,200.004,328.504,150.004,150.004,149.98995
Feb 14, 20244,390.004,390.004,016.004,052.504,052.484,860
Feb 9, 20244,433.004,448.004,390.004,399.504,399.471,582
Feb 8, 20244,500.004,560.504,401.004,476.504,476.47116
Feb 7, 20244,540.004,617.004,500.004,524.504,524.471,388
Feb 6, 20244,630.004,657.504,530.004,538.004,537.97657
Feb 5, 20244,875.004,875.004,630.004,669.504,669.47673
Feb 2, 20245,050.005,050.004,837.004,852.504,852.47437
Feb 1, 20244,850.005,080.504,800.505,080.505,080.47179
Jan 31, 20244,987.505,005.004,775.004,777.004,776.97492
Jan 30, 20245,150.005,150.004,981.505,041.005,040.97202

Related Tickers

MUX.BA MCEWEN MINING INC CEDEAR EACH 2
5,020.00
+4.69%
 
CLLEF Challenger Gold Limited
0.0340
0.00%
 
RPHA.F Anglo American Platinum Limited
31.00
0.00%
 
CEL.AX Challenger Gold Limited
0.0500
+4.17%
 
ASM.TO Avino Silver & Gold Mines Ltd.
1.8300
+7.65%
 
ASM Avino Silver & Gold Mines Ltd.
1.2600
+5.88%
 
EXK Endeavour Silver Corp.
4.0400
+8.31%