Hycroft Mining Holding Corporation (HYMC)
NASDAQ: HYMC · Real-Time Price · USD
39.32
+1.39 (3.66%)
At close: Mar 16, 2026, 4:00 PM EDT
39.59
+0.27 (0.69%)
After-hours: Mar 16, 2026, 4:19 PM EDT
Hycroft Mining Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 39.02 | 41.18 | 37.76 | 39.46 | - | 4.03% | 3,132,373 |
| Mar 13, 2026 | 39.75 | 40.62 | 36.96 | 37.93 | 37.93 | -5.46% | 3,278,598 |
| Mar 12, 2026 | 42.41 | 42.41 | 39.51 | 40.12 | 40.12 | -5.76% | 2,176,042 |
| Mar 11, 2026 | 42.94 | 44.70 | 41.30 | 42.57 | 42.57 | -5.08% | 2,479,511 |
| Mar 10, 2026 | 41.85 | 46.66 | 41.79 | 44.85 | 44.85 | 10.47% | 4,924,576 |
| Mar 9, 2026 | 37.89 | 41.48 | 36.89 | 40.60 | 40.60 | 4.67% | 3,889,363 |
| Mar 6, 2026 | 41.59 | 43.08 | 38.40 | 38.79 | 38.79 | -5.53% | 4,075,333 |
| Mar 5, 2026 | 46.63 | 46.63 | 39.31 | 41.06 | 41.06 | -13.86% | 5,392,414 |
| Mar 4, 2026 | 50.31 | 50.48 | 45.55 | 47.67 | 47.67 | -1.74% | 3,449,659 |
| Mar 3, 2026 | 49.99 | 50.05 | 45.31 | 48.51 | 48.51 | -12.97% | 5,793,090 |
| Mar 2, 2026 | 50.17 | 55.75 | 48.50 | 55.74 | 55.74 | 10.66% | 6,017,906 |
| Feb 27, 2026 | 50.15 | 51.25 | 45.22 | 50.37 | 50.37 | 1.00% | 5,844,259 |
| Feb 26, 2026 | 47.49 | 50.30 | 45.50 | 49.87 | 49.87 | 2.57% | 4,364,678 |
| Feb 25, 2026 | 49.40 | 52.28 | 48.23 | 48.62 | 48.62 | 3.58% | 5,108,712 |
| Feb 24, 2026 | 41.02 | 47.47 | 39.20 | 46.94 | 46.94 | 11.63% | 4,133,884 |
| Feb 23, 2026 | 42.21 | 43.34 | 41.30 | 42.05 | 42.05 | 2.39% | 3,389,230 |
| Feb 20, 2026 | 41.56 | 46.26 | 41.06 | 41.07 | 41.07 | -2.56% | 7,053,248 |
| Feb 19, 2026 | 39.84 | 43.44 | 39.65 | 42.15 | 42.15 | 3.61% | 3,932,939 |
| Feb 18, 2026 | 35.80 | 43.71 | 35.09 | 40.68 | 40.68 | 21.07% | 6,538,476 |
| Feb 17, 2026 | 34.06 | 34.80 | 30.81 | 33.60 | 33.60 | -5.49% | 4,196,259 |
| Feb 13, 2026 | 33.69 | 38.50 | 33.50 | 35.55 | 35.55 | 7.40% | 3,668,493 |
| Feb 12, 2026 | 35.25 | 38.66 | 33.01 | 33.10 | 33.10 | -7.88% | 3,334,691 |
| Feb 11, 2026 | 38.59 | 38.60 | 34.14 | 35.93 | 35.93 | -1.96% | 2,268,535 |
| Feb 10, 2026 | 36.71 | 38.55 | 35.27 | 36.65 | 36.65 | -5.44% | 3,582,548 |
| Feb 9, 2026 | 35.23 | 38.85 | 34.23 | 38.76 | 38.76 | 12.06% | 3,558,076 |
| Feb 6, 2026 | 33.42 | 34.96 | 31.18 | 34.59 | 34.59 | 2.58% | 3,983,042 |
| Feb 5, 2026 | 33.84 | 37.06 | 33.04 | 33.72 | 33.72 | -14.22% | 5,331,003 |
| Feb 4, 2026 | 43.46 | 44.20 | 36.75 | 39.31 | 39.31 | -6.56% | 3,998,693 |
| Feb 3, 2026 | 39.99 | 42.15 | 36.40 | 42.07 | 42.07 | 19.48% | 6,081,519 |
| Feb 2, 2026 | 37.35 | 40.42 | 34.82 | 35.21 | 35.21 | -5.73% | 5,749,930 |
| Jan 30, 2026 | 36.29 | 43.49 | 36.10 | 37.35 | 37.35 | -18.32% | 9,015,707 |
| Jan 29, 2026 | 53.53 | 53.81 | 44.10 | 45.73 | 45.73 | -11.53% | 7,852,819 |
| Jan 28, 2026 | 55.04 | 56.87 | 49.35 | 51.69 | 51.69 | -5.76% | 5,335,490 |
| Jan 27, 2026 | 47.34 | 55.45 | 45.55 | 54.85 | 54.85 | 10.61% | 7,419,819 |
| Jan 26, 2026 | 54.18 | 58.73 | 49.14 | 49.59 | 49.59 | -2.09% | 10,743,661 |
| Jan 23, 2026 | 47.57 | 51.47 | 45.80 | 50.65 | 50.65 | 8.48% | 7,029,289 |
| Jan 22, 2026 | 39.55 | 47.18 | 38.63 | 46.69 | 46.69 | 17.99% | 7,006,655 |
| Jan 21, 2026 | 45.51 | 45.51 | 37.88 | 39.57 | 39.57 | -7.48% | 8,872,914 |
| Jan 20, 2026 | 37.33 | 43.02 | 36.09 | 42.77 | 42.77 | 23.51% | 7,319,070 |
| Jan 16, 2026 | 34.12 | 35.36 | 32.95 | 34.63 | 34.63 | 0.12% | 3,069,324 |
| Jan 15, 2026 | 33.37 | 35.90 | 32.80 | 34.59 | 34.59 | 1.02% | 2,941,988 |
| Jan 14, 2026 | 35.44 | 35.78 | 31.65 | 34.24 | 34.24 | 1.18% | 4,935,485 |
| Jan 13, 2026 | 34.01 | 35.71 | 32.65 | 33.84 | 33.84 | 2.55% | 5,102,726 |
| Jan 12, 2026 | 29.04 | 34.17 | 28.30 | 33.00 | 33.00 | 21.64% | 6,926,639 |
| Jan 9, 2026 | 26.69 | 27.75 | 26.02 | 27.13 | 27.13 | 3.63% | 2,516,251 |
| Jan 8, 2026 | 28.77 | 28.77 | 25.03 | 26.18 | 26.18 | -11.97% | 4,836,277 |
| Jan 7, 2026 | 27.34 | 29.99 | 26.80 | 29.74 | 29.74 | 4.10% | 2,808,926 |
| Jan 6, 2026 | 29.15 | 30.33 | 28.00 | 28.57 | 28.57 | 1.49% | 4,073,236 |
| Jan 5, 2026 | 25.10 | 28.99 | 25.04 | 28.15 | 28.15 | 15.37% | 6,654,074 |
| Jan 2, 2026 | 24.53 | 24.72 | 22.35 | 24.40 | 24.40 | 2.65% | 3,367,882 |