Hycroft Mining Holding Corporation (HYMC)
NASDAQ: HYMC · Real-Time Price · USD
4.120
+0.380 (10.16%)
At close: Jun 5, 2025, 4:00 PM
4.150
+0.030 (0.73%)
After-hours: Jun 5, 2025, 7:18 PM EDT
Hycroft Mining Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.79 | 4.34 | 3.76 | 4.12 | 4.12 | 10.16% | 668,881 |
| Jun 4, 2025 | 3.71 | 3.84 | 3.60 | 3.74 | 3.74 | 1.36% | 319,929 |
| Jun 3, 2025 | 3.48 | 3.71 | 3.41 | 3.69 | 3.69 | 5.73% | 492,950 |
| Jun 2, 2025 | 3.15 | 3.56 | 3.12 | 3.49 | 3.49 | 14.05% | 590,313 |
| May 30, 2025 | 3.01 | 3.10 | 3.00 | 3.06 | 3.06 | 0.66% | 109,405 |
| May 29, 2025 | 3.00 | 3.11 | 3.00 | 3.04 | 3.04 | 2.01% | 165,677 |
| May 28, 2025 | 3.05 | 3.09 | 2.95 | 2.98 | 2.98 | -1.32% | 209,546 |
| May 27, 2025 | 3.05 | 3.09 | 2.95 | 3.02 | 3.02 | -2.58% | 358,234 |
| May 23, 2025 | 3.00 | 3.15 | 2.89 | 3.10 | 3.10 | 5.08% | 247,220 |
| May 22, 2025 | 2.80 | 3.18 | 2.80 | 2.95 | 2.95 | 3.87% | 257,444 |
| May 21, 2025 | 2.86 | 2.86 | 2.71 | 2.84 | 2.84 | 1.79% | 260,899 |
| May 20, 2025 | 2.75 | 2.94 | 2.75 | 2.79 | 2.79 | 1.09% | 208,933 |
| May 19, 2025 | 2.91 | 2.98 | 2.71 | 2.76 | 2.76 | -4.83% | 195,945 |
| May 16, 2025 | 3.00 | 3.11 | 2.85 | 2.90 | 2.90 | -3.33% | 1,177,569 |
| May 15, 2025 | 3.00 | 3.07 | 2.95 | 3.00 | 3.00 | 0.33% | 225,258 |
| May 14, 2025 | 3.25 | 3.27 | 2.92 | 2.99 | 2.99 | -8.56% | 270,083 |
| May 13, 2025 | 3.35 | 3.39 | 3.25 | 3.27 | 3.27 | -2.68% | 177,473 |
| May 12, 2025 | 3.41 | 3.43 | 3.26 | 3.36 | 3.36 | -3.45% | 197,213 |
| May 9, 2025 | 3.44 | 3.54 | 3.40 | 3.48 | 3.48 | 1.46% | 160,671 |
| May 8, 2025 | 3.39 | 3.43 | 3.30 | 3.43 | 3.43 | 1.18% | 131,029 |
| May 7, 2025 | 3.41 | 3.56 | 3.34 | 3.39 | 3.39 | -1.74% | 186,098 |
| May 6, 2025 | 3.27 | 3.49 | 3.23 | 3.45 | 3.45 | 7.48% | 197,808 |
| May 5, 2025 | 3.22 | 3.29 | 3.17 | 3.21 | 3.21 | -0.62% | 131,822 |
| May 2, 2025 | 3.41 | 3.42 | 3.22 | 3.23 | 3.23 | -4.72% | 149,045 |
| May 1, 2025 | 3.43 | 3.48 | 3.30 | 3.39 | 3.39 | -1.74% | 157,327 |
| Apr 30, 2025 | 3.34 | 3.50 | 3.22 | 3.45 | 3.45 | 1.47% | 244,330 |
| Apr 29, 2025 | 3.51 | 3.51 | 3.35 | 3.40 | 3.40 | -2.02% | 122,303 |
| Apr 28, 2025 | 3.52 | 3.55 | 3.20 | 3.47 | 3.47 | -0.86% | 247,397 |
| Apr 25, 2025 | 3.49 | 3.68 | 3.45 | 3.50 | 3.50 | -2.51% | 142,448 |
| Apr 24, 2025 | 3.44 | 3.59 | 3.33 | 3.59 | 3.59 | 6.53% | 200,969 |
| Apr 23, 2025 | 3.37 | 3.53 | 3.21 | 3.37 | 3.37 | -1.17% | 270,080 |
| Apr 22, 2025 | 3.61 | 3.67 | 3.30 | 3.41 | 3.41 | -4.75% | 295,740 |
| Apr 21, 2025 | 3.76 | 3.95 | 3.50 | 3.58 | 3.58 | -2.45% | 477,334 |
| Apr 17, 2025 | 3.44 | 3.79 | 3.37 | 3.67 | 3.67 | 6.38% | 399,114 |
| Apr 16, 2025 | 3.25 | 3.79 | 3.21 | 3.45 | 3.45 | 8.83% | 833,845 |
| Apr 15, 2025 | 3.27 | 3.35 | 3.12 | 3.17 | 3.17 | -3.65% | 193,941 |
| Apr 14, 2025 | 3.16 | 3.35 | 3.08 | 3.29 | 3.29 | 5.11% | 332,529 |
| Apr 11, 2025 | 2.91 | 3.19 | 2.90 | 3.13 | 3.13 | 10.60% | 381,940 |
| Apr 10, 2025 | 2.80 | 2.89 | 2.67 | 2.83 | 2.83 | 2.54% | 228,142 |
| Apr 9, 2025 | 2.55 | 2.79 | 2.50 | 2.76 | 2.76 | 12.20% | 242,521 |
| Apr 8, 2025 | 2.81 | 2.85 | 2.43 | 2.46 | 2.46 | -8.21% | 162,671 |
| Apr 7, 2025 | 2.46 | 2.95 | 2.46 | 2.68 | 2.68 | 4.28% | 212,467 |
| Apr 4, 2025 | 2.65 | 2.69 | 2.30 | 2.57 | 2.57 | -3.75% | 352,929 |
| Apr 3, 2025 | 2.75 | 2.88 | 2.67 | 2.67 | 2.67 | -9.49% | 245,200 |
| Apr 2, 2025 | 3.00 | 3.11 | 2.94 | 2.95 | 2.95 | -1.67% | 115,676 |
| Apr 1, 2025 | 3.25 | 3.29 | 2.99 | 3.00 | 3.00 | -7.41% | 158,135 |
| Mar 31, 2025 | 3.06 | 3.25 | 2.88 | 3.24 | 3.24 | 5.88% | 196,178 |
| Mar 28, 2025 | 3.48 | 3.52 | 3.01 | 3.06 | 3.06 | -12.07% | 386,099 |
| Mar 27, 2025 | 3.31 | 3.54 | 3.28 | 3.48 | 3.48 | 6.75% | 249,686 |
| Mar 26, 2025 | 3.51 | 3.51 | 3.24 | 3.26 | 3.26 | -6.32% | 173,842 |