NYSE - Delayed Quote • USD
Hecla Mining Company (HL)
At close: April 18 at 4:00 PM EDT
Pre-Market: 6:32 AM 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 |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 5.36 | 5.42 | 5.23 | 5.28 | 5.28 | 6,343,000 |
| Apr 17, 2024 | 5.34 | 5.47 | 5.23 | 5.28 | 5.28 | 7,543,100 |
| Apr 16, 2024 | 5.20 | 5.32 | 5.12 | 5.26 | 5.26 | 8,731,200 |
| Apr 15, 2024 | 5.52 | 5.53 | 5.28 | 5.35 | 5.35 | 9,182,700 |
| Apr 12, 2024 | 5.79 | 5.90 | 5.31 | 5.42 | 5.42 | 17,940,000 |
| Apr 11, 2024 | 5.64 | 5.70 | 5.41 | 5.54 | 5.54 | 8,627,400 |
| Apr 10, 2024 | 5.33 | 5.58 | 5.23 | 5.50 | 5.50 | 9,942,000 |
| Apr 9, 2024 | 5.64 | 5.83 | 5.55 | 5.59 | 5.59 | 13,805,400 |
| Apr 8, 2024 | 5.64 | 5.66 | 5.41 | 5.44 | 5.44 | 13,633,200 |
| Apr 5, 2024 | 5.31 | 5.58 | 5.24 | 5.53 | 5.53 | 11,264,300 |
| Apr 4, 2024 | 5.40 | 5.49 | 5.24 | 5.32 | 5.32 | 11,595,600 |
| Apr 3, 2024 | 5.02 | 5.47 | 4.95 | 5.46 | 5.46 | 17,712,600 |
| Apr 2, 2024 | 4.96 | 5.06 | 4.90 | 5.03 | 5.03 | 9,505,500 |
| Apr 1, 2024 | 5.01 | 5.04 | 4.82 | 4.91 | 4.91 | 7,766,800 |
| Mar 28, 2024 | 4.54 | 4.87 | 4.49 | 4.81 | 4.81 | 10,635,800 |
| Mar 27, 2024 | 4.24 | 4.50 | 4.24 | 4.49 | 4.49 | 5,477,900 |
| Mar 26, 2024 | 4.37 | 4.41 | 4.23 | 4.23 | 4.23 | 5,060,200 |
| Mar 25, 2024 | 4.29 | 4.47 | 4.25 | 4.26 | 4.26 | 3,895,100 |
| Mar 22, 2024 | 4.30 | 4.40 | 4.22 | 4.23 | 4.23 | 5,541,200 |
| Mar 21, 2024 | 4.39 | 4.43 | 4.29 | 4.33 | 4.33 | 7,253,900 |
| Mar 20, 2024 | 4.10 | 4.44 | 4.04 | 4.32 | 4.32 | 9,042,000 |
| Mar 19, 2024 | 4.23 | 4.23 | 4.07 | 4.09 | 4.09 | 6,195,200 |
| Mar 18, 2024 | 4.32 | 4.35 | 4.27 | 4.28 | 4.28 | 6,065,600 |
| Mar 15, 2024 | 4.30 | 4.43 | 4.28 | 4.36 | 4.36 | 10,917,300 |
| Mar 14, 2024 | 4.39 | 4.44 | 4.28 | 4.32 | 4.32 | 5,845,700 |
| Mar 13, 2024 | 4.26 | 4.45 | 4.25 | 4.44 | 4.44 | 7,225,600 |
| Mar 12, 2024 | 4.20 | 4.29 | 4.10 | 4.23 | 4.23 | 6,142,000 |
| Mar 11, 2024 | 0.01 Dividend | |||||
| Mar 11, 2024 | 4.11 | 4.42 | 4.05 | 4.31 | 4.31 | 10,477,500 |
| Mar 8, 2024 | 4.18 | 4.22 | 4.04 | 4.06 | 4.05 | 8,596,100 |
| Mar 7, 2024 | 4.04 | 4.14 | 3.99 | 4.13 | 4.12 | 8,156,900 |
| Mar 6, 2024 | 3.91 | 3.99 | 3.90 | 3.95 | 3.94 | 8,656,100 |
| Mar 5, 2024 | 3.94 | 3.99 | 3.80 | 3.82 | 3.81 | 9,585,200 |
| Mar 4, 2024 | 3.80 | 3.94 | 3.78 | 3.91 | 3.90 | 8,783,800 |
| Mar 1, 2024 | 3.58 | 3.73 | 3.51 | 3.71 | 3.70 | 7,467,600 |
| Feb 29, 2024 | 3.52 | 3.62 | 3.51 | 3.54 | 3.53 | 6,631,700 |
| Feb 28, 2024 | 3.55 | 3.55 | 3.41 | 3.42 | 3.41 | 8,445,300 |
| Feb 27, 2024 | 3.56 | 3.66 | 3.56 | 3.58 | 3.57 | 8,134,700 |
| Feb 26, 2024 | 3.52 | 3.56 | 3.45 | 3.54 | 3.53 | 4,378,800 |
| Feb 23, 2024 | 3.55 | 3.63 | 3.40 | 3.61 | 3.60 | 5,004,400 |
| Feb 22, 2024 | 3.54 | 3.60 | 3.51 | 3.54 | 3.53 | 5,805,600 |
| Feb 21, 2024 | 3.57 | 3.59 | 3.52 | 3.58 | 3.57 | 3,300,200 |
| Feb 20, 2024 | 3.64 | 3.64 | 3.53 | 3.55 | 3.54 | 4,921,600 |
| Feb 16, 2024 | 3.57 | 3.68 | 3.51 | 3.61 | 3.60 | 5,868,900 |
| Feb 15, 2024 | 3.53 | 3.72 | 3.47 | 3.62 | 3.61 | 9,336,900 |
| Feb 14, 2024 | 3.44 | 3.47 | 3.34 | 3.44 | 3.43 | 6,282,800 |
| Feb 13, 2024 | 3.53 | 3.54 | 3.33 | 3.37 | 3.37 | 9,853,000 |
| Feb 12, 2024 | 3.59 | 3.76 | 3.56 | 3.70 | 3.69 | 5,784,500 |
| Feb 9, 2024 | 3.56 | 3.58 | 3.48 | 3.57 | 3.56 | 5,479,300 |
| Feb 8, 2024 | 3.54 | 3.59 | 3.52 | 3.56 | 3.55 | 4,866,300 |
| Feb 7, 2024 | 3.64 | 3.67 | 3.54 | 3.55 | 3.54 | 6,145,600 |
| Feb 6, 2024 | 3.61 | 3.68 | 3.59 | 3.66 | 3.65 | 5,296,200 |
| Feb 5, 2024 | 3.69 | 3.71 | 3.57 | 3.58 | 3.57 | 8,179,900 |
| Feb 2, 2024 | 3.81 | 3.82 | 3.72 | 3.78 | 3.77 | 6,215,400 |
| Feb 1, 2024 | 3.85 | 3.96 | 3.81 | 3.94 | 3.93 | 5,602,600 |
| Jan 31, 2024 | 3.97 | 3.98 | 3.79 | 3.81 | 3.80 | 8,528,200 |
| Jan 30, 2024 | 4.08 | 4.12 | 3.94 | 3.95 | 3.94 | 4,480,400 |
| Jan 29, 2024 | 4.02 | 4.11 | 3.92 | 4.10 | 4.09 | 6,735,000 |
| Jan 26, 2024 | 4.00 | 4.03 | 3.97 | 3.99 | 3.98 | 4,318,600 |
| Jan 25, 2024 | 4.02 | 4.04 | 3.92 | 3.99 | 3.98 | 5,031,300 |
| Jan 24, 2024 | 4.16 | 4.18 | 3.92 | 3.93 | 3.92 | 4,860,600 |
| Jan 23, 2024 | 4.10 | 4.14 | 4.02 | 4.04 | 4.03 | 5,680,700 |
| Jan 22, 2024 | 3.95 | 4.09 | 3.91 | 4.03 | 4.02 | 6,108,400 |
| Jan 19, 2024 | 4.05 | 4.06 | 3.92 | 4.01 | 4.00 | 4,388,700 |
| Jan 18, 2024 | 4.06 | 4.08 | 3.93 | 4.01 | 4.00 | 4,332,300 |
| Jan 17, 2024 | 4.10 | 4.12 | 4.02 | 4.05 | 4.04 | 5,792,500 |
| Jan 16, 2024 | 4.32 | 4.33 | 4.18 | 4.19 | 4.18 | 5,245,700 |
| Jan 12, 2024 | 4.35 | 4.55 | 4.35 | 4.39 | 4.38 | 6,985,200 |
| Jan 11, 2024 | 4.29 | 4.30 | 4.12 | 4.18 | 4.17 | 6,689,300 |
| Jan 10, 2024 | 4.30 | 4.33 | 4.20 | 4.27 | 4.26 | 4,517,900 |
| Jan 9, 2024 | 4.40 | 4.40 | 4.29 | 4.31 | 4.30 | 3,766,400 |
| Jan 8, 2024 | 4.24 | 4.39 | 4.18 | 4.39 | 4.38 | 4,718,300 |
| Jan 5, 2024 | 4.34 | 4.43 | 4.27 | 4.30 | 4.29 | 6,182,800 |
| Jan 4, 2024 | 4.39 | 4.39 | 4.30 | 4.37 | 4.36 | 7,422,100 |
| Jan 3, 2024 | 4.52 | 4.53 | 4.34 | 4.39 | 4.38 | 8,145,100 |
| Jan 2, 2024 | 4.80 | 4.85 | 4.67 | 4.69 | 4.68 | 5,068,400 |
| Dec 29, 2023 | 4.85 | 4.89 | 4.76 | 4.81 | 4.80 | 5,096,400 |
| Dec 28, 2023 | 5.00 | 5.09 | 4.92 | 4.93 | 4.92 | 4,627,200 |
| Dec 27, 2023 | 5.00 | 5.09 | 4.99 | 5.06 | 5.05 | 5,049,800 |
| Dec 26, 2023 | 5.01 | 5.04 | 4.93 | 5.00 | 4.99 | 3,317,800 |
| Dec 22, 2023 | 5.10 | 5.15 | 4.96 | 4.98 | 4.97 | 5,408,800 |
| Dec 21, 2023 | 4.97 | 5.01 | 4.91 | 4.98 | 4.97 | 4,817,900 |
| Dec 20, 2023 | 5.07 | 5.09 | 4.88 | 4.90 | 4.89 | 7,571,200 |
| Dec 19, 2023 | 4.90 | 5.07 | 4.85 | 5.04 | 5.03 | 7,030,000 |
| Dec 18, 2023 | 4.97 | 4.99 | 4.84 | 4.87 | 4.86 | 5,009,300 |
| Dec 15, 2023 | 5.02 | 5.05 | 4.88 | 4.95 | 4.94 | 13,920,700 |
| Dec 14, 2023 | 5.09 | 5.20 | 4.94 | 5.06 | 5.05 | 9,325,000 |
| Dec 13, 2023 | 4.53 | 4.92 | 4.51 | 4.91 | 4.90 | 7,951,400 |
| Dec 12, 2023 | 4.71 | 4.73 | 4.49 | 4.52 | 4.51 | 4,375,600 |
| Dec 11, 2023 | 4.58 | 4.73 | 4.43 | 4.71 | 4.70 | 6,507,600 |
| Dec 8, 2023 | 4.68 | 4.82 | 4.63 | 4.69 | 4.68 | 5,143,400 |
| Dec 7, 2023 | 4.80 | 4.80 | 4.70 | 4.79 | 4.78 | 3,859,400 |
| Dec 6, 2023 | 4.86 | 4.87 | 4.75 | 4.77 | 4.76 | 4,759,600 |
| Dec 5, 2023 | 4.85 | 4.89 | 4.69 | 4.76 | 4.75 | 6,196,800 |
| Dec 4, 2023 | 5.02 | 5.02 | 4.81 | 4.90 | 4.89 | 7,044,400 |
| Dec 1, 2023 | 4.95 | 5.15 | 4.89 | 5.13 | 5.12 | 8,819,300 |
| Nov 30, 2023 | 4.90 | 4.99 | 4.86 | 4.98 | 4.97 | 5,515,300 |
| Nov 29, 2023 | 4.91 | 4.95 | 4.84 | 4.91 | 4.90 | 4,755,700 |
| Nov 28, 2023 | 4.90 | 4.93 | 4.81 | 4.93 | 4.92 | 5,731,300 |
| Nov 27, 2023 | 4.93 | 4.93 | 4.77 | 4.85 | 4.84 | 5,700,800 |
| Nov 24, 2023 | 4.69 | 4.90 | 4.68 | 4.81 | 4.80 | 3,970,500 |
| Nov 22, 2023 | 0.01 Dividend | |||||
| Nov 22, 2023 | 4.67 | 4.69 | 4.59 | 4.66 | 4.65 | 3,334,200 |
| Nov 21, 2023 | 4.71 | 4.91 | 4.67 | 4.68 | 4.67 | 6,813,600 |
| Nov 20, 2023 | 4.53 | 4.64 | 4.49 | 4.61 | 4.60 | 4,134,100 |
| Nov 17, 2023 | 4.53 | 4.65 | 4.47 | 4.64 | 4.63 | 9,875,700 |
| Nov 16, 2023 | 4.33 | 4.53 | 4.32 | 4.47 | 4.46 | 7,276,300 |
| Nov 15, 2023 | 4.21 | 4.34 | 4.20 | 4.24 | 4.23 | 4,252,700 |
| Nov 14, 2023 | 3.96 | 4.27 | 3.93 | 4.24 | 4.23 | 8,272,800 |
| Nov 13, 2023 | 3.81 | 3.87 | 3.77 | 3.79 | 3.78 | 3,284,400 |
| Nov 10, 2023 | 3.88 | 3.90 | 3.60 | 3.79 | 3.78 | 6,091,800 |
| Nov 9, 2023 | 4.00 | 4.11 | 3.88 | 3.90 | 3.89 | 5,579,900 |
| Nov 8, 2023 | 4.05 | 4.15 | 3.95 | 3.98 | 3.97 | 4,927,500 |
| Nov 7, 2023 | 4.06 | 4.23 | 3.96 | 4.09 | 4.08 | 7,172,400 |
| Nov 6, 2023 | 4.30 | 4.36 | 4.18 | 4.20 | 4.19 | 6,320,400 |
| Nov 3, 2023 | 4.19 | 4.40 | 4.15 | 4.34 | 4.33 | 7,716,800 |
| Nov 2, 2023 | 4.13 | 4.18 | 4.00 | 4.10 | 4.09 | 5,474,900 |
| Nov 1, 2023 | 4.06 | 4.13 | 3.97 | 4.05 | 4.04 | 5,129,800 |
| Oct 31, 2023 | 4.17 | 4.25 | 4.04 | 4.07 | 4.06 | 9,817,600 |
| Oct 30, 2023 | 4.23 | 4.28 | 4.11 | 4.20 | 4.19 | 4,787,000 |
| Oct 27, 2023 | 4.09 | 4.15 | 3.98 | 4.14 | 4.13 | 6,458,900 |
| Oct 26, 2023 | 4.12 | 4.16 | 4.02 | 4.09 | 4.08 | 4,321,200 |
| Oct 25, 2023 | 4.21 | 4.29 | 4.13 | 4.13 | 4.12 | 5,485,000 |
| Oct 24, 2023 | 4.20 | 4.29 | 4.09 | 4.18 | 4.17 | 13,382,600 |
| Oct 23, 2023 | 4.17 | 4.36 | 4.06 | 4.25 | 4.24 | 6,662,000 |
| Oct 20, 2023 | 4.25 | 4.45 | 4.25 | 4.26 | 4.25 | 7,533,400 |
| Oct 19, 2023 | 4.29 | 4.31 | 4.20 | 4.26 | 4.25 | 4,441,400 |
| Oct 18, 2023 | 4.46 | 4.62 | 4.28 | 4.32 | 4.31 | 7,710,500 |
| Oct 17, 2023 | 4.16 | 4.40 | 4.13 | 4.36 | 4.35 | 5,846,600 |
| Oct 16, 2023 | 4.12 | 4.22 | 4.10 | 4.15 | 4.14 | 6,401,100 |
| Oct 13, 2023 | 3.88 | 4.23 | 3.84 | 4.14 | 4.13 | 11,475,100 |
| Oct 12, 2023 | 3.92 | 3.95 | 3.65 | 3.66 | 3.65 | 6,031,700 |
| Oct 11, 2023 | 3.85 | 3.94 | 3.80 | 3.93 | 3.92 | 7,034,200 |
| Oct 10, 2023 | 3.79 | 3.84 | 3.76 | 3.81 | 3.80 | 3,817,300 |
| Oct 9, 2023 | 3.85 | 3.92 | 3.76 | 3.80 | 3.79 | 4,056,100 |
| Oct 6, 2023 | 3.60 | 3.84 | 3.60 | 3.78 | 3.77 | 5,492,400 |
| Oct 5, 2023 | 3.65 | 3.69 | 3.55 | 3.61 | 3.60 | 4,648,600 |
| Oct 4, 2023 | 3.69 | 3.74 | 3.60 | 3.65 | 3.64 | 4,294,700 |
| Oct 3, 2023 | 3.62 | 3.74 | 3.60 | 3.70 | 3.69 | 6,249,000 |
| Oct 2, 2023 | 3.80 | 3.80 | 3.61 | 3.62 | 3.61 | 11,384,100 |
| Sep 29, 2023 | 3.99 | 4.12 | 3.83 | 3.91 | 3.90 | 5,942,900 |
| Sep 28, 2023 | 3.88 | 3.91 | 3.82 | 3.90 | 3.89 | 5,065,800 |
| Sep 27, 2023 | 3.87 | 3.87 | 3.78 | 3.86 | 3.85 | 4,618,900 |
| Sep 26, 2023 | 3.97 | 3.99 | 3.86 | 3.87 | 3.86 | 3,772,800 |
| Sep 25, 2023 | 3.97 | 4.02 | 3.92 | 4.01 | 4.00 | 3,830,800 |
| Sep 22, 2023 | 4.03 | 4.10 | 3.96 | 3.98 | 3.97 | 4,370,400 |
| Sep 21, 2023 | 3.98 | 4.03 | 3.90 | 3.99 | 3.98 | 4,789,100 |
| Sep 20, 2023 | 4.03 | 4.14 | 4.01 | 4.08 | 4.07 | 5,495,600 |
| Sep 19, 2023 | 4.18 | 4.18 | 4.01 | 4.01 | 4.00 | 5,297,500 |
| Sep 18, 2023 | 4.20 | 4.24 | 4.11 | 4.19 | 4.18 | 5,074,000 |
| Sep 15, 2023 | 4.17 | 4.34 | 4.15 | 4.22 | 4.21 | 22,679,100 |
| Sep 14, 2023 | 4.00 | 4.14 | 3.99 | 4.08 | 4.07 | 6,340,800 |
| Sep 13, 2023 | 4.03 | 4.07 | 3.96 | 3.96 | 3.95 | 4,440,100 |
| Sep 12, 2023 | 4.03 | 4.17 | 4.00 | 4.01 | 4.00 | 5,028,700 |
| Sep 11, 2023 | 4.07 | 4.17 | 4.05 | 4.06 | 4.05 | 4,249,800 |
| Sep 8, 2023 | 4.05 | 4.14 | 3.99 | 4.00 | 3.99 | 3,459,200 |
| Sep 7, 2023 | 4.12 | 4.13 | 4.02 | 4.05 | 4.04 | 4,501,600 |
| Sep 6, 2023 | 4.16 | 4.24 | 4.10 | 4.15 | 4.14 | 5,116,600 |
| Sep 5, 2023 | 4.27 | 4.29 | 4.15 | 4.17 | 4.16 | 6,179,300 |
| Sep 1, 2023 | 4.46 | 4.50 | 4.34 | 4.35 | 4.34 | 4,156,800 |
| Aug 31, 2023 | 4.47 | 4.50 | 4.37 | 4.39 | 4.38 | 5,065,000 |
| Aug 30, 2023 | 4.65 | 4.75 | 4.44 | 4.48 | 4.47 | 7,961,600 |
| Aug 29, 2023 | 4.41 | 4.61 | 4.38 | 4.60 | 4.59 | 5,381,900 |
| Aug 28, 2023 | 4.35 | 4.51 | 4.31 | 4.45 | 4.44 | 4,469,300 |
| Aug 25, 2023 | 4.34 | 4.36 | 4.22 | 4.31 | 4.30 | 4,052,800 |
| Aug 24, 2023 | 4.37 | 4.41 | 4.26 | 4.34 | 4.33 | 5,821,400 |
| Aug 23, 2023 | 0.01 Dividend | |||||
| Aug 23, 2023 | 4.15 | 4.47 | 4.14 | 4.41 | 4.40 | 10,678,600 |
| Aug 22, 2023 | 4.15 | 4.15 | 3.96 | 4.08 | 4.06 | 8,598,800 |
| Aug 21, 2023 | 4.35 | 4.42 | 4.07 | 4.11 | 4.09 | 15,778,300 |
| Aug 18, 2023 | 4.46 | 4.60 | 4.44 | 4.58 | 4.56 | 5,629,200 |
| Aug 17, 2023 | 4.58 | 4.60 | 4.45 | 4.49 | 4.47 | 9,443,400 |
| Aug 16, 2023 | 4.55 | 4.61 | 4.45 | 4.47 | 4.45 | 4,345,100 |
| Aug 15, 2023 | 4.66 | 4.69 | 4.54 | 4.55 | 4.53 | 5,004,500 |
| Aug 14, 2023 | 4.73 | 4.80 | 4.63 | 4.72 | 4.70 | 4,670,800 |
| Aug 11, 2023 | 4.64 | 4.80 | 4.61 | 4.80 | 4.78 | 5,882,700 |
| Aug 10, 2023 | 4.77 | 4.80 | 4.57 | 4.59 | 4.57 | 8,010,100 |
| Aug 9, 2023 | 5.04 | 5.07 | 4.68 | 4.68 | 4.66 | 12,580,100 |
| Aug 8, 2023 | 5.05 | 5.17 | 4.92 | 5.14 | 5.12 | 5,052,600 |
| Aug 7, 2023 | 5.22 | 5.29 | 5.08 | 5.16 | 5.14 | 3,997,300 |
| Aug 4, 2023 | 5.27 | 5.37 | 5.24 | 5.25 | 5.23 | 5,155,400 |
| Aug 3, 2023 | 5.25 | 5.30 | 5.17 | 5.21 | 5.19 | 4,722,000 |
| Aug 2, 2023 | 5.46 | 5.49 | 5.28 | 5.29 | 5.27 | 4,269,400 |
| Aug 1, 2023 | 5.56 | 5.62 | 5.47 | 5.51 | 5.49 | 4,913,300 |
| Jul 31, 2023 | 5.63 | 5.82 | 5.61 | 5.76 | 5.74 | 4,499,300 |
| Jul 28, 2023 | 5.62 | 5.62 | 5.52 | 5.58 | 5.56 | 3,921,600 |
| Jul 27, 2023 | 5.85 | 5.86 | 5.51 | 5.53 | 5.51 | 6,232,800 |
| Jul 26, 2023 | 5.88 | 5.97 | 5.85 | 5.96 | 5.93 | 4,799,600 |
| Jul 25, 2023 | 5.78 | 5.92 | 5.78 | 5.88 | 5.86 | 4,472,400 |
| Jul 24, 2023 | 5.86 | 5.88 | 5.71 | 5.77 | 5.75 | 4,155,600 |
| Jul 21, 2023 | 5.88 | 5.93 | 5.81 | 5.84 | 5.82 | 3,213,400 |
| Jul 20, 2023 | 6.11 | 6.18 | 5.88 | 5.89 | 5.87 | 5,098,300 |
| Jul 19, 2023 | 6.12 | 6.19 | 6.10 | 6.13 | 6.10 | 4,278,300 |
| Jul 18, 2023 | 6.04 | 6.23 | 5.99 | 6.13 | 6.10 | 6,953,600 |
| Jul 17, 2023 | 5.81 | 5.95 | 5.75 | 5.92 | 5.89 | 5,543,100 |
| Jul 14, 2023 | 5.95 | 6.12 | 5.92 | 5.92 | 5.89 | 7,594,600 |
| Jul 13, 2023 | 5.92 | 5.98 | 5.84 | 5.94 | 5.91 | 6,582,600 |
| Jul 12, 2023 | 5.45 | 5.90 | 5.44 | 5.83 | 5.81 | 11,574,000 |
| Jul 11, 2023 | 5.40 | 5.44 | 5.32 | 5.35 | 5.33 | 5,913,000 |
| Jul 10, 2023 | 5.06 | 5.39 | 5.05 | 5.37 | 5.35 | 5,586,600 |
| Jul 7, 2023 | 5.11 | 5.18 | 5.10 | 5.11 | 5.09 | 5,306,400 |
| Jul 6, 2023 | 5.10 | 5.12 | 5.00 | 5.06 | 5.04 | 6,106,400 |
| Jul 5, 2023 | 5.29 | 5.32 | 5.13 | 5.14 | 5.12 | 5,906,200 |
| Jul 3, 2023 | 5.17 | 5.32 | 5.17 | 5.30 | 5.28 | 2,774,400 |
| Jun 30, 2023 | 5.15 | 5.17 | 5.10 | 5.15 | 5.13 | 4,558,600 |
| Jun 29, 2023 | 4.97 | 5.13 | 4.92 | 5.11 | 5.09 | 4,945,700 |
| Jun 28, 2023 | 5.03 | 5.11 | 4.98 | 5.03 | 5.01 | 5,383,800 |
| Jun 27, 2023 | 5.18 | 5.21 | 4.97 | 5.01 | 4.99 | 6,320,100 |
| Jun 26, 2023 | 5.06 | 5.20 | 5.03 | 5.15 | 5.13 | 6,315,500 |
| Jun 23, 2023 | 5.07 | 5.16 | 4.95 | 4.98 | 4.96 | 13,374,600 |
| Jun 22, 2023 | 5.00 | 5.08 | 4.97 | 5.06 | 5.04 | 5,418,000 |
| Jun 21, 2023 | 5.06 | 5.10 | 5.01 | 5.05 | 5.03 | 6,695,000 |
| Jun 20, 2023 | 5.20 | 5.21 | 5.04 | 5.10 | 5.08 | 7,848,100 |
| Jun 16, 2023 | 5.30 | 5.32 | 5.16 | 5.29 | 5.27 | 17,704,200 |
| Jun 15, 2023 | 5.16 | 5.24 | 5.09 | 5.23 | 5.21 | 6,840,200 |
| Jun 14, 2023 | 0.01 Dividend | |||||
| Jun 14, 2023 | 5.40 | 5.43 | 5.20 | 5.25 | 5.23 | 7,236,100 |
| Jun 13, 2023 | 5.32 | 5.39 | 5.24 | 5.31 | 5.28 | 6,396,900 |
| Jun 12, 2023 | 5.28 | 5.32 | 5.22 | 5.29 | 5.26 | 5,682,400 |
| Jun 9, 2023 | 5.45 | 5.47 | 5.32 | 5.34 | 5.31 | 4,306,000 |
| Jun 8, 2023 | 5.50 | 5.61 | 5.43 | 5.47 | 5.44 | 5,223,000 |
| Jun 7, 2023 | 5.45 | 5.68 | 5.40 | 5.41 | 5.38 | 6,241,300 |
| Jun 6, 2023 | 5.35 | 5.44 | 5.32 | 5.42 | 5.39 | 4,806,600 |
| Jun 5, 2023 | 5.44 | 5.44 | 5.32 | 5.37 | 5.34 | 3,602,600 |
| Jun 2, 2023 | 5.62 | 5.68 | 5.41 | 5.48 | 5.45 | 5,914,400 |
| Jun 1, 2023 | 5.34 | 5.62 | 5.34 | 5.51 | 5.48 | 5,812,000 |
| May 31, 2023 | 5.33 | 5.38 | 5.25 | 5.33 | 5.30 | 7,233,400 |
| May 30, 2023 | 5.30 | 5.41 | 5.23 | 5.29 | 5.26 | 6,049,600 |
| May 26, 2023 | 5.32 | 5.32 | 5.20 | 5.29 | 5.26 | 5,352,500 |
| May 25, 2023 | 5.25 | 5.28 | 5.17 | 5.19 | 5.16 | 5,632,100 |
| May 24, 2023 | 5.53 | 5.54 | 5.22 | 5.28 | 5.25 | 8,015,500 |
| May 23, 2023 | 5.35 | 5.55 | 5.35 | 5.51 | 5.48 | 6,051,900 |
| May 22, 2023 | 5.34 | 5.47 | 5.33 | 5.42 | 5.39 | 6,243,800 |
| May 19, 2023 | 0.01 Dividend | |||||
| May 19, 2023 | 5.33 | 5.43 | 5.28 | 5.33 | 5.30 | 5,635,000 |
| May 18, 2023 | 5.30 | 5.34 | 5.22 | 5.28 | 5.25 | 6,317,400 |
| May 17, 2023 | 5.29 | 5.44 | 5.24 | 5.43 | 5.39 | 5,554,900 |
| May 16, 2023 | 5.28 | 5.33 | 5.18 | 5.28 | 5.25 | 6,021,900 |
| May 15, 2023 | 5.32 | 5.42 | 5.31 | 5.33 | 5.30 | 4,733,800 |
| May 12, 2023 | 5.36 | 5.40 | 5.26 | 5.33 | 5.30 | 7,670,100 |
| May 11, 2023 | 5.64 | 5.68 | 5.31 | 5.38 | 5.35 | 10,897,600 |
| May 10, 2023 | 6.21 | 6.21 | 5.70 | 5.81 | 5.77 | 7,616,700 |
| May 9, 2023 | 6.09 | 6.21 | 6.06 | 6.15 | 6.11 | 4,766,900 |
| May 8, 2023 | 6.12 | 6.21 | 6.08 | 6.16 | 6.12 | 5,295,400 |
| May 5, 2023 | 5.93 | 6.17 | 5.83 | 6.12 | 6.08 | 6,835,700 |
| May 4, 2023 | 5.95 | 6.30 | 5.95 | 6.09 | 6.05 | 8,935,200 |
| May 3, 2023 | 5.95 | 6.05 | 5.86 | 5.95 | 5.91 | 7,677,200 |
| May 2, 2023 | 5.86 | 6.02 | 5.77 | 5.99 | 5.95 | 8,382,600 |
| May 1, 2023 | 6.21 | 6.28 | 5.87 | 5.88 | 5.84 | 6,511,100 |
| Apr 28, 2023 | 6.10 | 6.17 | 6.03 | 6.05 | 6.01 | 10,573,400 |
| Apr 27, 2023 | 6.14 | 6.19 | 6.05 | 6.13 | 6.09 | 5,132,000 |
| Apr 26, 2023 | 6.28 | 6.29 | 6.12 | 6.17 | 6.13 | 5,036,000 |
| Apr 25, 2023 | 6.10 | 6.22 | 5.95 | 6.21 | 6.17 | 5,921,200 |
| Apr 24, 2023 | 6.11 | 6.18 | 6.06 | 6.17 | 6.13 | 4,303,500 |
| Apr 21, 2023 | 6.18 | 6.24 | 6.04 | 6.11 | 6.07 | 6,212,400 |
| Apr 20, 2023 | 6.32 | 6.41 | 6.19 | 6.24 | 6.20 | 7,023,400 |
| Apr 19, 2023 | 6.40 | 6.48 | 6.26 | 6.28 | 6.24 | 9,298,200 |
Related Tickers
EXK Endeavour Silver Corp.
2.5300
-0.78%
SILV SilverCrest Metals Inc.
7.57
+6.02%
MUX McEwen Mining Inc.
11.04
+1.38%
ASM Avino Silver & Gold Mines Ltd.
0.7381
-1.69%
GATO Gatos Silver, Inc.
9.61
-0.21%
IMPUY Impala Platinum Holdings Limited
5.08
-3.42%
MTA Metalla Royalty & Streaming Ltd.
3.2100
-0.62%
BVN Compañía de Minas Buenaventura S.A.A.
16.01
+2.69%
TFPM Triple Flag Precious Metals Corp.
15.65
-1.14%
ABRA.V AbraSilver Resource Corp.
0.3750
-1.32%