Hycroft Mining Holding Corporation (HYMC)
NASDAQ: HYMC · Real-Time Price · USD
27.13
+0.95 (3.63%)
At close: Jan 9, 2026, 4:00 PM EST
27.09
-0.04 (-0.15%)
After-hours: Jan 9, 2026, 7:57 PM EST
Hycroft Mining Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.69 | 27.75 | 26.02 | 27.13 | 27.13 | 3.63% | 2,509,126 |
| 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 |
| Dec 31, 2025 | 23.16 | 24.65 | 23.06 | 23.77 | 23.77 | 1.24% | 3,990,359 |
| Dec 30, 2025 | 23.91 | 24.90 | 22.75 | 23.48 | 23.48 | 0.95% | 4,019,732 |
| Dec 29, 2025 | 22.81 | 24.09 | 21.20 | 23.26 | 23.26 | -7.00% | 7,696,066 |
| Dec 26, 2025 | 26.41 | 26.70 | 24.13 | 25.01 | 25.01 | 0.20% | 5,143,887 |
| Dec 24, 2025 | 26.45 | 26.50 | 24.03 | 24.96 | 24.96 | -8.03% | 6,470,663 |
| Dec 23, 2025 | 25.90 | 29.80 | 24.79 | 27.14 | 27.14 | 10.69% | 15,863,467 |
| Dec 22, 2025 | 20.94 | 26.25 | 20.15 | 24.52 | 24.52 | 49.33% | 20,310,236 |
| Dec 19, 2025 | 15.50 | 16.95 | 15.28 | 16.42 | 16.42 | 6.90% | 4,823,350 |
| Dec 18, 2025 | 13.92 | 15.42 | 13.61 | 15.36 | 15.36 | 9.71% | 1,856,711 |
| Dec 17, 2025 | 13.94 | 15.49 | 13.81 | 14.00 | 14.00 | 5.82% | 2,895,248 |
| Dec 16, 2025 | 13.00 | 13.41 | 12.43 | 13.23 | 13.23 | 1.22% | 1,599,433 |
| Dec 15, 2025 | 14.31 | 14.34 | 12.55 | 13.07 | 13.07 | -2.46% | 2,547,287 |
| Dec 12, 2025 | 13.11 | 13.74 | 12.32 | 13.40 | 13.40 | 8.41% | 2,649,811 |
| Dec 11, 2025 | 11.77 | 13.00 | 11.45 | 12.36 | 12.36 | 6.00% | 2,174,872 |
| Dec 10, 2025 | 11.68 | 11.78 | 11.21 | 11.66 | 11.66 | -0.17% | 1,103,892 |
| Dec 9, 2025 | 11.20 | 11.92 | 11.19 | 11.68 | 11.68 | 3.55% | 1,887,933 |
| Dec 8, 2025 | 12.08 | 12.50 | 11.03 | 11.28 | 11.28 | -1.48% | 1,210,237 |
| Dec 5, 2025 | 12.20 | 12.39 | 11.41 | 11.45 | 11.45 | -4.34% | 1,287,194 |
| Dec 4, 2025 | 11.35 | 12.15 | 11.10 | 11.97 | 11.97 | 4.63% | 943,200 |
| Dec 3, 2025 | 11.81 | 12.06 | 11.35 | 11.44 | 11.44 | -1.29% | 801,104 |
| Dec 2, 2025 | 11.81 | 11.94 | 10.84 | 11.59 | 11.59 | -1.86% | 1,414,375 |
| Dec 1, 2025 | 12.39 | 12.50 | 11.70 | 11.81 | 11.81 | 0.94% | 2,150,654 |
| Nov 28, 2025 | 10.67 | 11.85 | 10.66 | 11.70 | 11.70 | 11.32% | 1,622,357 |
| Nov 26, 2025 | 10.18 | 10.59 | 10.10 | 10.51 | 10.51 | 5.31% | 1,639,442 |
| Nov 25, 2025 | 9.55 | 10.13 | 9.55 | 9.98 | 9.98 | 2.57% | 1,224,885 |
| Nov 24, 2025 | 9.55 | 9.89 | 9.50 | 9.73 | 9.73 | 1.35% | 1,218,244 |
| Nov 21, 2025 | 9.52 | 9.93 | 9.19 | 9.60 | 9.60 | -1.84% | 2,500,274 |
| Nov 20, 2025 | 10.92 | 10.99 | 9.75 | 9.78 | 9.78 | -8.85% | 1,614,774 |
| Nov 19, 2025 | 10.84 | 11.18 | 10.54 | 10.73 | 10.73 | 1.51% | 1,425,476 |
| Nov 18, 2025 | 10.45 | 10.97 | 10.16 | 10.57 | 10.57 | 0.38% | 1,862,648 |
| Nov 17, 2025 | 9.38 | 10.99 | 9.32 | 10.53 | 10.53 | 16.23% | 3,696,749 |
| Nov 14, 2025 | 8.48 | 9.38 | 8.45 | 9.06 | 9.06 | -0.88% | 1,092,606 |
| Nov 13, 2025 | 8.99 | 9.65 | 8.83 | 9.14 | 9.14 | 0.77% | 2,113,669 |
| Nov 12, 2025 | 8.18 | 9.14 | 8.16 | 9.07 | 9.07 | 11.98% | 2,592,695 |
| Nov 11, 2025 | 8.03 | 8.19 | 7.69 | 8.10 | 8.10 | 2.79% | 1,396,289 |
| Nov 10, 2025 | 7.99 | 8.13 | 7.83 | 7.88 | 7.88 | 3.01% | 1,061,637 |
| Nov 7, 2025 | 7.29 | 7.65 | 7.07 | 7.65 | 7.65 | 5.66% | 785,700 |
| Nov 6, 2025 | 7.52 | 7.84 | 7.22 | 7.24 | 7.24 | -1.90% | 657,789 |
| Nov 5, 2025 | 7.77 | 7.84 | 7.20 | 7.38 | 7.38 | -3.66% | 1,132,287 |
| Nov 4, 2025 | 7.84 | 8.02 | 7.55 | 7.66 | 7.66 | -4.96% | 857,350 |
| Nov 3, 2025 | 7.60 | 8.18 | 7.55 | 8.06 | 8.06 | 6.05% | 1,480,888 |
| Oct 31, 2025 | 7.97 | 7.99 | 7.44 | 7.60 | 7.60 | -4.16% | 1,690,026 |
| Oct 30, 2025 | 7.75 | 8.06 | 7.73 | 7.93 | 7.93 | 1.41% | 634,877 |
| Oct 29, 2025 | 8.26 | 8.32 | 7.66 | 7.82 | 7.82 | -2.37% | 1,293,953 |