Hycroft Mining Holding Corporation (HYMC)
NASDAQ: HYMC · Real-Time Price · USD
5.45
+0.90 (19.78%)
At close: Sep 2, 2025, 4:00 PM
5.35
-0.10 (-1.83%)
After-hours: Sep 2, 2025, 7:57 PM EDT
Hycroft Mining Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4.66 | 5.49 | 4.58 | 5.45 | 5.45 | 19.78% | 3,053,332 |
| 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 |
| Aug 12, 2025 | 3.54 | 3.57 | 3.44 | 3.50 | 3.50 | -1.13% | 380,754 |
| Aug 11, 2025 | 3.39 | 3.58 | 3.34 | 3.54 | 3.54 | 2.31% | 399,447 |
| Aug 8, 2025 | 3.47 | 3.48 | 3.34 | 3.46 | 3.46 | - | 397,953 |
| Aug 7, 2025 | 3.56 | 3.62 | 3.40 | 3.46 | 3.46 | -0.72% | 296,341 |
| Aug 6, 2025 | 3.71 | 3.72 | 3.48 | 3.49 | 3.49 | -6.32% | 439,861 |
| Aug 5, 2025 | 3.58 | 3.74 | 3.54 | 3.72 | 3.72 | 2.76% | 571,220 |
| Aug 4, 2025 | 3.50 | 3.65 | 3.46 | 3.62 | 3.62 | 4.32% | 435,454 |
| Aug 1, 2025 | 3.28 | 3.51 | 3.24 | 3.47 | 3.47 | 6.44% | 614,788 |
| Jul 31, 2025 | 3.30 | 3.36 | 3.22 | 3.26 | 3.26 | -2.69% | 432,800 |
| Jul 30, 2025 | 3.41 | 3.47 | 3.32 | 3.35 | 3.35 | -4.01% | 331,496 |
| Jul 29, 2025 | 3.50 | 3.55 | 3.41 | 3.49 | 3.49 | 0.58% | 281,656 |
| Jul 28, 2025 | 3.55 | 3.57 | 3.45 | 3.47 | 3.47 | -3.07% | 261,736 |
| Jul 25, 2025 | 3.65 | 3.69 | 3.52 | 3.58 | 3.58 | -2.98% | 325,685 |
| Jul 24, 2025 | 3.95 | 3.95 | 3.66 | 3.69 | 3.69 | -7.05% | 518,011 |
| Jul 23, 2025 | 4.10 | 4.11 | 3.93 | 3.97 | 3.97 | -2.93% | 423,688 |
| Jul 22, 2025 | 3.85 | 4.10 | 3.84 | 4.09 | 4.09 | 7.35% | 661,267 |
| Jul 21, 2025 | 3.76 | 4.00 | 3.75 | 3.81 | 3.81 | 3.81% | 547,919 |
| Jul 18, 2025 | 3.85 | 3.90 | 3.62 | 3.67 | 3.67 | -3.93% | 373,576 |
| Jul 17, 2025 | 3.81 | 3.89 | 3.74 | 3.82 | 3.82 | - | 405,667 |
| Jul 16, 2025 | 3.75 | 3.89 | 3.65 | 3.82 | 3.82 | 1.87% | 667,662 |
| Jul 15, 2025 | 3.94 | 3.97 | 3.71 | 3.75 | 3.75 | -4.34% | 594,308 |
| Jul 14, 2025 | 3.91 | 4.14 | 3.85 | 3.92 | 3.92 | - | 736,733 |
| Jul 11, 2025 | 3.71 | 3.99 | 3.65 | 3.92 | 3.92 | 7.40% | 1,153,540 |
| Jul 10, 2025 | 3.48 | 3.68 | 3.41 | 3.65 | 3.65 | 4.89% | 712,175 |
| Jul 9, 2025 | 3.17 | 3.50 | 3.17 | 3.48 | 3.48 | 9.09% | 684,744 |
| Jul 8, 2025 | 3.22 | 3.23 | 3.12 | 3.19 | 3.19 | -0.31% | 365,906 |
| Jul 7, 2025 | 3.11 | 3.20 | 2.93 | 3.20 | 3.20 | 1.91% | 683,294 |
| Jul 3, 2025 | 3.13 | 3.18 | 3.04 | 3.14 | 3.14 | - | 421,836 |
| Jul 2, 2025 | 3.15 | 3.20 | 3.08 | 3.14 | 3.14 | - | 556,808 |
| Jul 1, 2025 | 3.16 | 3.28 | 3.08 | 3.14 | 3.14 | 0.32% | 523,216 |
| Jun 30, 2025 | 3.11 | 3.18 | 3.02 | 3.13 | 3.13 | 1.29% | 436,286 |
| Jun 27, 2025 | 3.21 | 3.24 | 3.05 | 3.09 | 3.09 | -3.74% | 570,724 |
| Jun 26, 2025 | 3.29 | 3.37 | 3.17 | 3.21 | 3.21 | -2.13% | 691,893 |
| Jun 25, 2025 | 3.16 | 3.40 | 3.15 | 3.28 | 3.28 | 2.82% | 793,197 |
| Jun 24, 2025 | 3.20 | 3.29 | 3.03 | 3.19 | 3.19 | -0.93% | 862,386 |
| Jun 23, 2025 | 3.43 | 3.55 | 3.16 | 3.22 | 3.22 | -3.88% | 1,668,443 |