Hycroft Mining Holding Corporation (HYMC)
NASDAQ: HYMC · Real-Time Price · USD
3.090
+0.030 (0.98%)
Mar 31, 2025, 1:08 PM EDT - Market open
Hycroft Mining Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 3.45 | 3.68 | 3.42 | 3.48 | 3.48 | 2.05% | 335,597 |
| Mar 24, 2025 | 3.30 | 3.45 | 3.12 | 3.41 | 3.41 | 3.96% | 237,426 |
| Mar 21, 2025 | 3.22 | 3.30 | 2.99 | 3.28 | 3.28 | 1.55% | 211,030 |
| Mar 20, 2025 | 3.19 | 3.33 | 3.15 | 3.23 | 3.23 | -0.31% | 119,638 |
| Mar 19, 2025 | 3.39 | 3.42 | 3.10 | 3.24 | 3.24 | -3.86% | 244,728 |
| Mar 18, 2025 | 3.00 | 3.49 | 3.00 | 3.37 | 3.37 | 13.85% | 770,038 |
| Mar 17, 2025 | 2.84 | 2.98 | 2.81 | 2.96 | 2.96 | 4.96% | 149,643 |
| Mar 14, 2025 | 2.95 | 2.95 | 2.77 | 2.82 | 2.82 | -1.05% | 137,745 |
| Mar 13, 2025 | 2.73 | 2.90 | 2.68 | 2.85 | 2.85 | 4.40% | 239,692 |
| Mar 12, 2025 | 2.63 | 2.75 | 2.53 | 2.73 | 2.73 | 3.80% | 184,881 |
| Mar 11, 2025 | 2.56 | 2.63 | 2.50 | 2.63 | 2.63 | 3.54% | 112,619 |
| Mar 10, 2025 | 2.63 | 2.65 | 2.45 | 2.54 | 2.54 | -3.05% | 155,557 |
| Mar 7, 2025 | 2.69 | 2.76 | 2.58 | 2.62 | 2.62 | -2.60% | 98,294 |
| Mar 6, 2025 | 2.50 | 2.75 | 2.48 | 2.69 | 2.69 | 5.08% | 209,209 |
| Mar 5, 2025 | 2.38 | 2.58 | 2.28 | 2.56 | 2.56 | 9.40% | 229,390 |
| Mar 4, 2025 | 2.30 | 2.38 | 2.22 | 2.34 | 2.34 | 3.54% | 183,155 |
| Mar 3, 2025 | 2.33 | 2.39 | 2.24 | 2.26 | 2.26 | -3.00% | 131,822 |
| Feb 28, 2025 | 2.27 | 2.36 | 2.24 | 2.33 | 2.33 | 2.64% | 97,604 |
| Feb 27, 2025 | 2.31 | 2.40 | 2.25 | 2.27 | 2.27 | -3.81% | 132,706 |
| Feb 26, 2025 | 2.35 | 2.44 | 2.32 | 2.36 | 2.36 | -1.67% | 133,579 |
| Feb 25, 2025 | 2.53 | 2.53 | 2.33 | 2.40 | 2.40 | -5.51% | 141,592 |
| Feb 24, 2025 | 2.45 | 2.57 | 2.37 | 2.54 | 2.54 | 5.83% | 121,756 |
| Feb 21, 2025 | 2.70 | 2.70 | 2.40 | 2.40 | 2.40 | -11.11% | 312,363 |
| Feb 20, 2025 | 2.80 | 2.84 | 2.68 | 2.70 | 2.70 | -1.82% | 141,254 |
| Feb 19, 2025 | 2.79 | 2.84 | 2.69 | 2.75 | 2.75 | -1.43% | 117,391 |
| Feb 18, 2025 | 2.79 | 2.84 | 2.65 | 2.79 | 2.79 | 0.72% | 164,412 |
| Feb 14, 2025 | 2.97 | 2.97 | 2.72 | 2.77 | 2.77 | -5.46% | 203,290 |
| Feb 13, 2025 | 2.97 | 3.05 | 2.80 | 2.93 | 2.93 | - | 411,397 |
| Feb 12, 2025 | 2.62 | 2.96 | 2.61 | 2.93 | 2.93 | 12.26% | 483,784 |
| Feb 11, 2025 | 2.59 | 2.68 | 2.50 | 2.61 | 2.61 | 0.77% | 248,287 |
| Feb 10, 2025 | 2.59 | 2.64 | 2.56 | 2.59 | 2.59 | 1.57% | 113,966 |
| Feb 7, 2025 | 2.61 | 2.61 | 2.47 | 2.55 | 2.55 | -1.54% | 154,691 |
| Feb 6, 2025 | 2.59 | 2.61 | 2.39 | 2.59 | 2.59 | - | 179,319 |
| Feb 5, 2025 | 2.47 | 2.60 | 2.43 | 2.59 | 2.59 | 6.58% | 237,740 |
| Feb 4, 2025 | 2.43 | 2.48 | 2.35 | 2.43 | 2.43 | 1.25% | 174,492 |
| Feb 3, 2025 | 2.33 | 2.54 | 2.33 | 2.40 | 2.40 | 3.45% | 338,984 |
| Jan 31, 2025 | 2.41 | 2.45 | 2.25 | 2.32 | 2.32 | -2.52% | 239,039 |
| Jan 30, 2025 | 2.10 | 2.47 | 2.09 | 2.38 | 2.38 | 13.33% | 764,498 |
| Jan 29, 2025 | 2.13 | 2.21 | 2.05 | 2.10 | 2.10 | -2.33% | 133,946 |
| Jan 28, 2025 | 2.15 | 2.15 | 2.08 | 2.15 | 2.15 | 1.42% | 101,496 |
| Jan 27, 2025 | 2.14 | 2.18 | 2.07 | 2.12 | 2.12 | -0.47% | 115,327 |
| Jan 24, 2025 | 2.19 | 2.20 | 2.12 | 2.13 | 2.13 | -0.47% | 54,887 |
| Jan 23, 2025 | 2.05 | 2.15 | 2.05 | 2.14 | 2.14 | 1.42% | 120,884 |
| Jan 22, 2025 | 2.12 | 2.14 | 2.07 | 2.11 | 2.11 | -1.86% | 113,017 |
| Jan 21, 2025 | 2.16 | 2.25 | 2.12 | 2.15 | 2.15 | - | 200,241 |
| Jan 17, 2025 | 2.07 | 2.18 | 2.07 | 2.15 | 2.15 | 0.47% | 118,931 |
| Jan 16, 2025 | 2.07 | 2.15 | 2.03 | 2.14 | 2.14 | 3.88% | 171,227 |