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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20253.794.343.764.124.1210.16%668,881
Jun 4, 20253.713.843.603.743.741.36%319,929
Jun 3, 20253.483.713.413.693.695.73%492,950
Jun 2, 20253.153.563.123.493.4914.05%590,313
May 30, 20253.013.103.003.063.060.66%109,405
May 29, 20253.003.113.003.043.042.01%165,677
May 28, 20253.053.092.952.982.98-1.32%209,546
May 27, 20253.053.092.953.023.02-2.58%358,234
May 23, 20253.003.152.893.103.105.08%247,220
May 22, 20252.803.182.802.952.953.87%257,444
May 21, 20252.862.862.712.842.841.79%260,899
May 20, 20252.752.942.752.792.791.09%208,933
May 19, 20252.912.982.712.762.76-4.83%195,945
May 16, 20253.003.112.852.902.90-3.33%1,177,569
May 15, 20253.003.072.953.003.000.33%225,258
May 14, 20253.253.272.922.992.99-8.56%270,083
May 13, 20253.353.393.253.273.27-2.68%177,473
May 12, 20253.413.433.263.363.36-3.45%197,213
May 9, 20253.443.543.403.483.481.46%160,671
May 8, 20253.393.433.303.433.431.18%131,029
May 7, 20253.413.563.343.393.39-1.74%186,098
May 6, 20253.273.493.233.453.457.48%197,808
May 5, 20253.223.293.173.213.21-0.62%131,822
May 2, 20253.413.423.223.233.23-4.72%149,045
May 1, 20253.433.483.303.393.39-1.74%157,327
Apr 30, 20253.343.503.223.453.451.47%244,330
Apr 29, 20253.513.513.353.403.40-2.02%122,303
Apr 28, 20253.523.553.203.473.47-0.86%247,397
Apr 25, 20253.493.683.453.503.50-2.51%142,448
Apr 24, 20253.443.593.333.593.596.53%200,969
Apr 23, 20253.373.533.213.373.37-1.17%270,080
Apr 22, 20253.613.673.303.413.41-4.75%295,740
Apr 21, 20253.763.953.503.583.58-2.45%477,334
Apr 17, 20253.443.793.373.673.676.38%399,114
Apr 16, 20253.253.793.213.453.458.83%833,845
Apr 15, 20253.273.353.123.173.17-3.65%193,941
Apr 14, 20253.163.353.083.293.295.11%332,529
Apr 11, 20252.913.192.903.133.1310.60%381,940
Apr 10, 20252.802.892.672.832.832.54%228,142
Apr 9, 20252.552.792.502.762.7612.20%242,521
Apr 8, 20252.812.852.432.462.46-8.21%162,671
Apr 7, 20252.462.952.462.682.684.28%212,467
Apr 4, 20252.652.692.302.572.57-3.75%352,929
Apr 3, 20252.752.882.672.672.67-9.49%245,200
Apr 2, 20253.003.112.942.952.95-1.67%115,676
Apr 1, 20253.253.292.993.003.00-7.41%158,135
Mar 31, 20253.063.252.883.243.245.88%196,178
Mar 28, 20253.483.523.013.063.06-12.07%386,099
Mar 27, 20253.313.543.283.483.486.75%249,686
Mar 26, 20253.513.513.243.263.26-6.32%173,842