Hycroft Mining Holding Corporation (HYMC)
NASDAQ: HYMC · Real-Time Price · USD
3.500
-0.090 (-2.51%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Hycroft Mining Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20253.493.683.453.503.50-2.51%141,198
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
Mar 25, 20253.453.683.423.483.482.05%335,597
Mar 24, 20253.303.453.123.413.413.96%237,426
Mar 21, 20253.223.302.993.283.281.55%211,030
Mar 20, 20253.193.333.153.233.23-0.31%119,638
Mar 19, 20253.393.423.103.243.24-3.86%244,728
Mar 18, 20253.003.493.003.373.3713.85%770,038
Mar 17, 20252.842.982.812.962.964.96%149,643
Mar 14, 20252.952.952.772.822.82-1.05%137,745
Mar 13, 20252.732.902.682.852.854.40%239,692
Mar 12, 20252.632.752.532.732.733.80%184,881
Mar 11, 20252.562.632.502.632.633.54%112,619
Mar 10, 20252.632.652.452.542.54-3.05%155,557
Mar 7, 20252.692.762.582.622.62-2.60%98,294
Mar 6, 20252.502.752.482.692.695.08%209,209
Mar 5, 20252.382.582.282.562.569.40%229,390
Mar 4, 20252.302.382.222.342.343.54%183,155
Mar 3, 20252.332.392.242.262.26-3.00%131,822
Feb 28, 20252.272.362.242.332.332.64%97,604
Feb 27, 20252.312.402.252.272.27-3.81%132,706
Feb 26, 20252.352.442.322.362.36-1.67%133,579
Feb 25, 20252.532.532.332.402.40-5.51%141,592
Feb 24, 20252.452.572.372.542.545.83%121,756
Feb 21, 20252.702.702.402.402.40-11.11%312,363
Feb 20, 20252.802.842.682.702.70-1.82%141,254
Feb 19, 20252.792.842.692.752.75-1.43%117,391
Feb 18, 20252.792.842.652.792.790.72%164,412
Feb 14, 20252.972.972.722.772.77-5.46%203,290
Feb 13, 20252.973.052.802.932.93-411,397