Skip to main content
Hycroft Mining Holding Corporation (HYMC)
NASDAQ: HYMC · Real-Time Price · USD
2.400
-0.300 (-11.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

Hycroft Mining Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.702.702.402.402.40-11.11%312,363
Feb 20, 20252.802.842.682.702.70-1.82%141,254
Feb 19, 20252.792.842.692.752.75-1.43%117,391
Feb 18, 20252.792.842.652.792.790.72%164,412
Feb 14, 20252.972.972.722.772.77-5.46%203,290
Feb 13, 20252.973.052.802.932.93-411,397
Feb 12, 20252.622.962.612.932.9312.26%483,784
Feb 11, 20252.592.682.502.612.610.77%248,287
Feb 10, 20252.592.642.562.592.591.57%113,966
Feb 7, 20252.612.612.472.552.55-1.54%154,691
Feb 6, 20252.592.612.392.592.59-179,319
Feb 5, 20252.472.602.432.592.596.58%237,740
Feb 4, 20252.432.482.352.432.431.25%174,492
Feb 3, 20252.332.542.332.402.403.45%338,984
Jan 31, 20252.412.452.252.322.32-2.52%239,039
Jan 30, 20252.102.472.092.382.3813.33%764,498
Jan 29, 20252.132.212.052.102.10-2.33%133,946
Jan 28, 20252.152.152.082.152.151.42%101,496
Jan 27, 20252.142.182.072.122.12-0.47%115,327
Jan 24, 20252.192.202.122.132.13-0.47%54,887
Jan 23, 20252.052.152.052.142.141.42%120,884
Jan 22, 20252.122.142.072.112.11-1.86%113,017
Jan 21, 20252.162.252.122.152.15-200,241
Jan 17, 20252.072.182.072.152.150.47%118,931
Jan 16, 20252.072.152.032.142.143.88%171,227
Jan 15, 20252.192.192.052.062.06-2.37%257,662
Jan 14, 20252.042.172.012.112.113.94%287,847
Jan 13, 20252.082.112.002.032.03-3.33%121,143
Jan 10, 20252.132.152.062.102.101.45%98,999
Jan 8, 20252.162.172.062.072.07-3.72%175,639
Jan 7, 20252.212.222.122.152.15-1.83%106,868
Jan 6, 20252.222.252.162.192.190.46%116,644
Jan 3, 20252.272.322.152.182.18-4.39%269,848
Jan 2, 20252.262.332.242.282.283.17%111,151
Dec 31, 20242.322.332.152.212.21-4.33%196,094
Dec 30, 20242.162.372.132.312.319.48%422,309
Dec 27, 20242.132.152.062.112.11-2.31%86,552
Dec 26, 20242.052.202.022.162.165.88%217,084
Dec 24, 20242.022.051.992.042.040.49%69,023
Dec 23, 20242.082.082.002.032.03-1.46%146,703
Dec 20, 20242.012.112.012.062.061.48%80,924
Dec 19, 20242.052.132.002.032.030.50%155,435
Dec 18, 20242.192.192.012.022.02-6.91%227,727
Dec 17, 20242.122.242.022.172.171.40%301,402
Dec 16, 20242.242.242.122.142.14-4.04%180,705
Dec 13, 20242.292.292.182.232.23-3.46%191,775
Dec 12, 20242.352.422.302.312.31-2.94%79,085
Dec 11, 20242.302.432.302.382.382.59%169,501
Dec 10, 20242.372.392.312.322.32-107,875
Dec 9, 20242.232.442.232.322.324.50%252,404
Dec 6, 20242.222.282.182.222.22-0.89%188,074
Dec 5, 20242.212.272.192.242.240.90%128,428
Dec 4, 20242.332.352.202.222.22-4.31%239,357
Dec 3, 20242.232.392.232.322.323.11%117,891
Dec 2, 20242.332.332.212.252.25-3.85%234,956
Nov 29, 20242.372.372.322.342.340.43%57,138
Nov 27, 20242.312.392.302.332.330.43%67,684
Nov 26, 20242.382.382.302.322.32-2.11%134,094
Nov 25, 20242.402.432.302.372.37-2.87%122,333
Nov 22, 20242.402.462.382.442.442.09%157,673
Nov 21, 20242.432.442.392.392.39-2.45%100,363
Nov 20, 20242.452.502.352.452.45-148,903
Nov 19, 20242.432.492.412.452.45-133,142
Nov 18, 20242.522.542.422.452.45-0.41%263,009
Nov 15, 20242.692.692.422.462.46-7.17%1,799,277
Nov 14, 20242.472.712.372.652.657.72%476,986
Nov 13, 20242.302.552.252.462.466.96%556,026
Nov 12, 20242.342.342.182.302.30-2.13%254,745
Nov 11, 20242.172.392.102.352.356.33%361,432
Nov 8, 20242.252.302.182.212.21-2.64%246,107
Nov 7, 20242.292.352.262.272.27-0.87%187,287
Nov 6, 20242.352.352.232.292.29-2.55%255,248
Nov 5, 20242.342.452.282.352.35-0.84%181,328
Nov 4, 20242.492.492.362.372.37-3.27%154,389
Nov 1, 20242.412.542.412.452.452.51%136,596
Oct 31, 20242.472.482.352.392.39-4.40%215,955
Oct 30, 20242.602.652.472.502.50-3.47%234,008
Oct 29, 20242.562.642.532.592.591.57%229,162
Oct 28, 20242.572.582.502.552.55-1.16%171,996
Oct 25, 20242.662.702.522.582.58-3.37%275,167
Oct 24, 20242.782.852.602.672.67-3.96%304,589
Oct 23, 20242.912.912.672.782.78-4.47%320,238
Oct 22, 20242.722.942.722.912.918.58%608,780
Oct 21, 20242.702.802.642.682.682.68%634,675
Oct 18, 20242.502.662.502.612.617.41%472,368
Oct 17, 20242.352.532.302.432.433.40%276,042
Oct 16, 20242.362.392.282.352.352.17%125,890
Oct 15, 20242.422.422.272.302.30-4.17%111,513
Oct 14, 20242.352.422.322.402.401.27%83,291
Oct 11, 20242.442.502.362.372.37-4.05%105,624
Oct 10, 20242.372.502.342.472.472.92%107,917
Oct 9, 20242.342.422.302.402.401.69%61,893
Oct 8, 20242.352.382.322.362.36-0.42%95,146
Oct 7, 20242.432.432.312.372.37-1.66%92,984
Oct 4, 20242.582.602.342.412.41-4.74%291,461
Oct 3, 20242.522.672.512.532.53-188,891
Oct 2, 20242.432.582.432.532.532.85%102,778
Oct 1, 20242.542.542.412.462.46-1.60%107,331
Sep 30, 20242.532.552.462.502.50-136,457
Sep 27, 20242.652.652.492.502.50-4.94%175,316