Skip to main content
Hycroft Mining Holding Corporation (HYMC)
NASDAQ: HYMC · Real-Time Price · USD
2.060
+0.040 (1.96%)
Dec 19, 2024, 2:12 PM EST - Market open

Hycroft Mining Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20242.192.192.012.022.02-6.91%227,727
Dec 17, 20242.122.242.022.172.171.40%301,402
Dec 16, 20242.242.242.122.142.14-4.04%180,705
Dec 13, 20242.292.292.182.232.23-3.46%191,775
Dec 12, 20242.352.422.302.312.31-2.94%79,085
Dec 11, 20242.302.432.302.382.382.59%169,501
Dec 10, 20242.372.392.312.322.32-107,875
Dec 9, 20242.232.442.232.322.324.50%252,404
Dec 6, 20242.222.282.182.222.22-0.89%188,074
Dec 5, 20242.212.272.192.242.240.90%128,428
Dec 4, 20242.332.352.202.222.22-4.31%239,357
Dec 3, 20242.232.392.232.322.323.11%117,891
Dec 2, 20242.332.332.212.252.25-3.85%234,956
Nov 29, 20242.372.372.322.342.340.43%57,138
Nov 27, 20242.312.392.302.332.330.43%67,684
Nov 26, 20242.382.382.302.322.32-2.11%134,094
Nov 25, 20242.402.432.302.372.37-2.87%122,333
Nov 22, 20242.402.462.382.442.442.09%157,673
Nov 21, 20242.432.442.392.392.39-2.45%100,363
Nov 20, 20242.452.502.352.452.45-148,903
Nov 19, 20242.432.492.412.452.45-133,142
Nov 18, 20242.522.542.422.452.45-0.41%263,009
Nov 15, 20242.692.692.422.462.46-7.17%1,799,277
Nov 14, 20242.472.712.372.652.657.72%476,986
Nov 13, 20242.302.552.252.462.466.96%556,026
Nov 12, 20242.342.342.182.302.30-2.13%254,745
Nov 11, 20242.172.392.102.352.356.33%361,432
Nov 8, 20242.252.302.182.212.21-2.64%246,107
Nov 7, 20242.292.352.262.272.27-0.87%187,287
Nov 6, 20242.352.352.232.292.29-2.55%255,248
Nov 5, 20242.342.452.282.352.35-0.84%181,328
Nov 4, 20242.492.492.362.372.37-3.27%154,389
Nov 1, 20242.412.542.412.452.452.51%136,596
Oct 31, 20242.472.482.352.392.39-4.40%215,955
Oct 30, 20242.602.652.472.502.50-3.47%234,008
Oct 29, 20242.562.642.532.592.591.57%229,162
Oct 28, 20242.572.582.502.552.55-1.16%171,996
Oct 25, 20242.662.702.522.582.58-3.37%275,167
Oct 24, 20242.782.852.602.672.67-3.96%304,589
Oct 23, 20242.912.912.672.782.78-4.47%320,238
Oct 22, 20242.722.942.722.912.918.58%608,780
Oct 21, 20242.702.802.642.682.682.68%634,675
Oct 18, 20242.502.662.502.612.617.41%472,368
Oct 17, 20242.352.532.302.432.433.40%276,042
Oct 16, 20242.362.392.282.352.352.17%125,890
Oct 15, 20242.422.422.272.302.30-4.17%111,513
Oct 14, 20242.352.422.322.402.401.27%83,291
Oct 11, 20242.442.502.362.372.37-4.05%105,624
Oct 10, 20242.372.502.342.472.472.92%107,917
Oct 9, 20242.342.422.302.402.401.69%61,893
Oct 8, 20242.352.382.322.362.36-0.42%95,146
Oct 7, 20242.432.432.312.372.37-1.66%92,984
Oct 4, 20242.582.602.342.412.41-4.74%291,461
Oct 3, 20242.522.672.512.532.53-188,891
Oct 2, 20242.432.582.432.532.532.85%102,778
Oct 1, 20242.542.542.412.462.46-1.60%107,331
Sep 30, 20242.532.552.462.502.50-136,457
Sep 27, 20242.652.652.492.502.50-4.94%175,316
Sep 26, 20242.712.722.572.632.63-0.38%276,877
Sep 25, 20242.682.742.582.642.64-0.75%196,540
Sep 24, 20242.532.742.532.662.665.56%213,089
Sep 23, 20242.512.632.492.522.521.20%71,869
Sep 20, 20242.572.572.382.492.49-0.40%212,317
Sep 19, 20242.582.622.482.502.502.04%143,780
Sep 18, 20242.612.652.452.452.45-5.41%144,062
Sep 17, 20242.622.742.512.592.59-1.89%189,972
Sep 16, 20242.702.742.562.642.64-1.12%180,563
Sep 13, 20242.382.682.352.672.6718.14%466,242
Sep 12, 20242.082.332.052.262.269.18%450,816
Sep 11, 20242.022.081.952.072.072.99%159,479
Sep 10, 20242.072.131.962.012.01-2.43%220,965
Sep 9, 20242.022.152.022.062.061.98%97,004
Sep 6, 20242.092.091.992.022.02-2.88%81,288
Sep 5, 20242.102.112.042.082.080.97%85,835
Sep 4, 20242.002.081.992.062.063.52%87,823
Sep 3, 20242.112.151.951.991.99-5.24%247,598
Aug 30, 20242.222.252.102.102.10-4.55%201,318
Aug 29, 20242.202.252.152.202.200.92%81,119
Aug 28, 20242.202.232.142.182.18-3.96%150,239
Aug 27, 20242.352.412.252.272.27-4.62%91,048
Aug 26, 20242.412.412.262.382.381.28%104,553
Aug 23, 20242.332.432.322.352.351.29%168,660
Aug 22, 20242.462.532.222.322.32-6.45%186,534
Aug 21, 20242.522.532.352.482.48-117,147
Aug 20, 20242.502.622.422.482.481.22%191,203
Aug 19, 20242.302.452.292.452.456.99%214,884
Aug 16, 20242.252.352.232.292.292.23%177,034
Aug 15, 20242.222.312.182.242.242.28%121,669
Aug 14, 20242.262.302.162.192.19-2.23%113,478
Aug 13, 20242.142.262.142.242.244.67%89,876
Aug 12, 20242.142.232.132.142.140.47%130,540
Aug 9, 20242.282.282.092.132.13-4.48%225,848
Aug 8, 20242.202.272.152.232.235.19%114,748
Aug 7, 20242.262.372.122.122.12-5.78%107,663
Aug 6, 20242.262.312.182.252.25-1.75%151,988
Aug 5, 20242.252.352.112.292.29-4.98%202,599
Aug 2, 20242.462.552.402.412.41-2.03%216,065
Aug 1, 20242.552.582.402.462.46-2.77%122,953
Jul 31, 20242.572.612.532.532.530.80%123,614
Jul 30, 20242.572.632.512.512.51-2.71%102,079