Hycroft Mining Holding Corporation (HYMC)

Hycroft Mining Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	36.29	43.49	36.10	37.35	37.35	-18.32%	8,943,200
Jan 29, 2026	53.53	53.81	44.10	45.73	45.73	-11.53%	7,775,473
Jan 28, 2026	55.04	56.87	49.35	51.69	51.69	-5.76%	5,203,256
Jan 27, 2026	47.34	55.45	45.55	54.85	54.85	10.61%	7,319,188
Jan 26, 2026	54.18	58.73	49.14	49.59	49.59	-2.09%	10,350,275
Jan 23, 2026	47.57	51.47	45.80	50.65	50.65	8.48%	6,998,818
Jan 22, 2026	39.55	47.18	38.63	46.69	46.69	17.99%	7,006,655
Jan 21, 2026	45.51	45.51	37.88	39.57	39.57	-7.48%	8,872,914
Jan 20, 2026	37.33	43.02	36.09	42.77	42.77	23.51%	7,319,070
Jan 16, 2026	34.12	35.36	32.95	34.63	34.63	0.12%	3,069,324
Jan 15, 2026	33.37	35.90	32.80	34.59	34.59	1.02%	2,941,988
Jan 14, 2026	35.44	35.78	31.65	34.24	34.24	1.18%	4,935,485
Jan 13, 2026	34.01	35.71	32.65	33.84	33.84	2.55%	5,102,726
Jan 12, 2026	29.04	34.17	28.30	33.00	33.00	21.64%	6,926,639
Jan 9, 2026	26.69	27.75	26.02	27.13	27.13	3.63%	2,516,251
Jan 8, 2026	28.77	28.77	25.03	26.18	26.18	-11.97%	4,836,277
Jan 7, 2026	27.34	29.99	26.80	29.74	29.74	4.10%	2,808,926
Jan 6, 2026	29.15	30.33	28.00	28.57	28.57	1.49%	4,073,236
Jan 5, 2026	25.10	28.99	25.04	28.15	28.15	15.37%	6,654,074
Jan 2, 2026	24.53	24.72	22.35	24.40	24.40	2.65%	3,367,882
Dec 31, 2025	23.16	24.65	23.06	23.77	23.77	1.24%	3,990,359
Dec 30, 2025	23.91	24.90	22.75	23.48	23.48	0.95%	4,019,732
Dec 29, 2025	22.81	24.09	21.20	23.26	23.26	-7.00%	7,696,066
Dec 26, 2025	26.41	26.70	24.13	25.01	25.01	0.20%	5,143,887
Dec 24, 2025	26.45	26.50	24.03	24.96	24.96	-8.03%	6,470,663
Dec 23, 2025	25.90	29.80	24.79	27.14	27.14	10.69%	15,863,467
Dec 22, 2025	20.94	26.25	20.15	24.52	24.52	49.33%	20,310,236
Dec 19, 2025	15.50	16.95	15.28	16.42	16.42	6.90%	4,823,350
Dec 18, 2025	13.92	15.42	13.61	15.36	15.36	9.71%	1,856,711
Dec 17, 2025	13.94	15.49	13.81	14.00	14.00	5.82%	2,895,248
Dec 16, 2025	13.00	13.41	12.43	13.23	13.23	1.22%	1,599,433
Dec 15, 2025	14.31	14.34	12.55	13.07	13.07	-2.46%	2,547,287
Dec 12, 2025	13.11	13.74	12.32	13.40	13.40	8.41%	2,649,811
Dec 11, 2025	11.77	13.00	11.45	12.36	12.36	6.00%	2,174,872
Dec 10, 2025	11.68	11.78	11.21	11.66	11.66	-0.17%	1,103,892
Dec 9, 2025	11.20	11.92	11.19	11.68	11.68	3.55%	1,887,933
Dec 8, 2025	12.08	12.50	11.03	11.28	11.28	-1.48%	1,210,237
Dec 5, 2025	12.20	12.39	11.41	11.45	11.45	-4.34%	1,287,194
Dec 4, 2025	11.35	12.15	11.10	11.97	11.97	4.63%	943,200
Dec 3, 2025	11.81	12.06	11.35	11.44	11.44	-1.29%	801,104
Dec 2, 2025	11.81	11.94	10.84	11.59	11.59	-1.86%	1,414,375
Dec 1, 2025	12.39	12.50	11.70	11.81	11.81	0.94%	2,150,654
Nov 28, 2025	10.67	11.85	10.66	11.70	11.70	11.32%	1,622,357
Nov 26, 2025	10.18	10.59	10.10	10.51	10.51	5.31%	1,639,442
Nov 25, 2025	9.55	10.13	9.55	9.98	9.98	2.57%	1,224,885
Nov 24, 2025	9.55	9.89	9.50	9.73	9.73	1.35%	1,218,244
Nov 21, 2025	9.52	9.93	9.19	9.60	9.60	-1.84%	2,500,274
Nov 20, 2025	10.92	10.99	9.75	9.78	9.78	-8.85%	1,614,774
Nov 19, 2025	10.84	11.18	10.54	10.73	10.73	1.51%	1,425,476
Nov 18, 2025	10.45	10.97	10.16	10.57	10.57	0.38%	1,862,648

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.