Hycroft Mining Holding Corporation (HYMC)
NASDAQ: HYMC · Real-Time Price · USD
7.61
+0.27 (3.68%)
At close: Oct 22, 2025, 4:00 PM EDT
7.62
+0.01 (0.13%)
After-hours: Oct 22, 2025, 6:37 PM EDT
Hycroft Mining Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.05 | 7.57 | 6.93 | 7.56 | - | 3.00% | 1,494,949 |
| Oct 21, 2025 | 7.87 | 7.87 | 7.18 | 7.34 | 7.34 | -15.63% | 2,172,234 |
| Oct 20, 2025 | 8.23 | 8.70 | 8.13 | 8.70 | 8.70 | 11.54% | 1,385,590 |
| Oct 17, 2025 | 8.98 | 9.00 | 7.68 | 7.80 | 7.80 | -11.76% | 2,511,673 |
| Oct 16, 2025 | 9.00 | 9.75 | 8.72 | 8.84 | 8.84 | 3.03% | 3,431,024 |
| Oct 15, 2025 | 8.04 | 8.80 | 7.98 | 8.58 | 8.58 | 8.75% | 2,069,178 |
| Oct 14, 2025 | 7.95 | 8.09 | 7.63 | 7.89 | 7.89 | 1.15% | 1,646,311 |
| Oct 13, 2025 | 7.77 | 8.15 | 7.59 | 7.80 | 7.80 | 4.70% | 1,342,679 |
| Oct 10, 2025 | 7.63 | 7.75 | 7.27 | 7.45 | 7.45 | -1.32% | 3,657,130 |
| Oct 9, 2025 | 7.01 | 7.70 | 6.70 | 7.55 | 7.55 | 5.45% | 4,996,149 |
| Oct 8, 2025 | 6.62 | 7.25 | 6.51 | 7.16 | 7.16 | 10.15% | 2,020,534 |
| Oct 7, 2025 | 6.40 | 6.64 | 6.28 | 6.50 | 6.50 | 1.40% | 746,895 |
| Oct 6, 2025 | 6.37 | 6.85 | 6.37 | 6.41 | 6.41 | 2.72% | 896,329 |
| Oct 3, 2025 | 6.25 | 6.55 | 6.22 | 6.24 | 6.24 | 0.48% | 657,514 |
| Oct 2, 2025 | 6.60 | 6.69 | 5.92 | 6.21 | 6.21 | -5.19% | 1,079,737 |
| Oct 1, 2025 | 6.29 | 6.93 | 6.25 | 6.55 | 6.55 | 5.65% | 984,462 |
| Sep 30, 2025 | 6.16 | 6.34 | 6.02 | 6.20 | 6.20 | -2.05% | 432,538 |
| Sep 29, 2025 | 6.30 | 6.56 | 6.28 | 6.33 | 6.33 | 4.46% | 819,335 |
| Sep 26, 2025 | 6.46 | 6.46 | 5.98 | 6.06 | 6.06 | -5.75% | 1,353,326 |
| Sep 25, 2025 | 6.25 | 6.62 | 6.15 | 6.43 | 6.43 | 4.89% | 943,316 |
| Sep 24, 2025 | 6.31 | 6.45 | 6.06 | 6.13 | 6.13 | -3.01% | 785,810 |
| Sep 23, 2025 | 6.79 | 6.88 | 6.30 | 6.32 | 6.32 | -5.67% | 994,678 |
| Sep 22, 2025 | 6.78 | 7.18 | 6.60 | 6.70 | 6.70 | 3.72% | 1,411,633 |
| Sep 19, 2025 | 5.81 | 6.50 | 5.81 | 6.46 | 6.46 | 11.96% | 1,421,107 |
| Sep 18, 2025 | 6.08 | 6.15 | 5.69 | 5.77 | 5.77 | -5.10% | 786,309 |
| Sep 17, 2025 | 5.85 | 6.49 | 5.81 | 6.08 | 6.08 | 0.83% | 1,100,603 |
| Sep 16, 2025 | 6.34 | 6.47 | 5.95 | 6.03 | 6.03 | -2.58% | 898,380 |
| Sep 15, 2025 | 6.61 | 6.61 | 6.11 | 6.19 | 6.19 | -3.13% | 1,322,692 |
| Sep 12, 2025 | 6.01 | 6.75 | 5.97 | 6.39 | 6.39 | 7.94% | 2,571,236 |
| Sep 11, 2025 | 5.72 | 5.93 | 5.30 | 5.92 | 5.92 | 2.07% | 1,732,597 |
| Sep 10, 2025 | 5.70 | 5.90 | 5.65 | 5.80 | 5.80 | 1.58% | 931,663 |
| Sep 9, 2025 | 5.79 | 5.98 | 5.66 | 5.71 | 5.71 | -0.70% | 838,167 |
| Sep 8, 2025 | 5.63 | 5.88 | 5.48 | 5.75 | 5.75 | 4.55% | 879,945 |
| Sep 5, 2025 | 5.66 | 5.77 | 5.40 | 5.50 | 5.50 | -0.18% | 861,936 |
| Sep 4, 2025 | 5.20 | 5.56 | 5.14 | 5.51 | 5.51 | 6.17% | 1,182,001 |
| Sep 3, 2025 | 5.48 | 5.49 | 4.97 | 5.19 | 5.19 | -4.77% | 1,252,706 |
| Sep 2, 2025 | 4.66 | 5.49 | 4.58 | 5.45 | 5.45 | 19.78% | 3,103,365 |
| Aug 29, 2025 | 4.28 | 4.56 | 4.20 | 4.55 | 4.55 | 7.31% | 845,117 |
| Aug 28, 2025 | 4.24 | 4.42 | 4.13 | 4.24 | 4.24 | 1.68% | 724,246 |
| Aug 27, 2025 | 4.08 | 4.24 | 4.02 | 4.17 | 4.17 | 1.96% | 460,094 |
| Aug 26, 2025 | 4.09 | 4.18 | 4.03 | 4.09 | 4.09 | 1.24% | 486,071 |
| Aug 25, 2025 | 4.25 | 4.36 | 4.00 | 4.04 | 4.04 | -4.94% | 706,305 |
| Aug 22, 2025 | 4.03 | 4.28 | 3.93 | 4.25 | 4.25 | 5.72% | 849,858 |
| Aug 21, 2025 | 3.68 | 4.05 | 3.68 | 4.02 | 4.02 | 8.94% | 698,657 |
| Aug 20, 2025 | 3.63 | 3.72 | 3.60 | 3.69 | 3.69 | 1.65% | 150,776 |
| Aug 19, 2025 | 3.74 | 3.83 | 3.61 | 3.63 | 3.63 | -4.22% | 260,842 |
| Aug 18, 2025 | 3.82 | 3.84 | 3.73 | 3.79 | 3.79 | -0.52% | 224,891 |
| Aug 15, 2025 | 3.75 | 3.92 | 3.71 | 3.81 | 3.81 | 1.06% | 1,842,819 |
| Aug 14, 2025 | 3.80 | 3.87 | 3.67 | 3.77 | 3.77 | -0.53% | 778,372 |
| Aug 13, 2025 | 3.52 | 3.86 | 3.49 | 3.79 | 3.79 | 8.29% | 845,374 |