Hycroft Mining Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	40.76	41.65	37.13	37.90	-	3.64%	1,537,979
Apr 7, 2026	35.04	36.84	33.88	36.57	36.57	1.61%	1,794,984
Apr 6, 2026	35.90	36.80	34.60	35.99	35.99	-0.06%	1,996,723
Apr 2, 2026	32.47	37.67	32.40	36.01	36.01	2.74%	2,581,859
Apr 1, 2026	36.40	36.50	34.50	35.05	35.05	-0.43%	2,407,002
Mar 31, 2026	31.60	35.30	31.51	35.20	35.20	15.52%	3,443,107
Mar 30, 2026	33.44	34.27	29.81	30.47	30.47	-7.81%	2,844,458
Mar 27, 2026	30.71	33.81	30.62	33.05	33.05	6.00%	2,243,256
Mar 26, 2026	32.44	34.33	31.09	31.18	31.18	-9.54%	2,153,708
Mar 25, 2026	36.36	36.97	34.12	34.47	34.47	3.76%	3,128,494
Mar 24, 2026	31.53	34.13	31.00	33.22	33.22	3.26%	2,467,033
Mar 23, 2026	30.51	32.83	29.58	32.17	32.17	7.23%	4,190,252
Mar 20, 2026	32.05	32.07	29.21	30.00	30.00	-5.54%	11,744,046
Mar 19, 2026	33.16	34.00	29.85	31.76	31.76	-12.36%	7,301,076
Mar 18, 2026	37.66	38.06	35.65	36.24	36.24	-10.03%	4,497,363
Mar 17, 2026	39.90	41.68	38.66	40.28	40.28	2.44%	2,670,828
Mar 16, 2026	39.02	41.18	37.76	39.32	39.32	3.66%	3,553,278
Mar 13, 2026	39.75	40.62	36.96	37.93	37.93	-5.46%	3,292,361
Mar 12, 2026	42.41	42.41	39.51	40.12	40.12	-5.76%	2,176,042
Mar 11, 2026	42.94	44.70	41.30	42.57	42.57	-5.08%	2,479,511
Mar 10, 2026	41.85	46.66	41.79	44.85	44.85	10.47%	4,924,576
Mar 9, 2026	37.89	41.48	36.89	40.60	40.60	4.67%	3,889,363
Mar 6, 2026	41.59	43.08	38.40	38.79	38.79	-5.53%	4,075,333
Mar 5, 2026	46.63	46.63	39.31	41.06	41.06	-13.86%	5,392,414
Mar 4, 2026	50.31	50.48	45.55	47.67	47.67	-1.74%	3,449,659
Mar 3, 2026	49.99	50.05	45.31	48.51	48.51	-12.97%	5,793,090
Mar 2, 2026	50.17	55.75	48.50	55.74	55.74	10.66%	6,017,906
Feb 27, 2026	50.15	51.25	45.22	50.37	50.37	1.00%	5,844,259
Feb 26, 2026	47.49	50.30	45.50	49.87	49.87	2.57%	4,364,678
Feb 25, 2026	49.40	52.28	48.23	48.62	48.62	3.58%	5,108,712
Feb 24, 2026	41.02	47.47	39.20	46.94	46.94	11.63%	4,133,884
Feb 23, 2026	42.21	43.34	41.30	42.05	42.05	2.39%	3,389,230
Feb 20, 2026	41.56	46.26	41.06	41.07	41.07	-2.56%	7,053,248
Feb 19, 2026	39.84	43.44	39.65	42.15	42.15	3.61%	3,932,939
Feb 18, 2026	35.80	43.71	35.09	40.68	40.68	21.07%	6,538,476
Feb 17, 2026	34.06	34.80	30.81	33.60	33.60	-5.49%	4,196,259
Feb 13, 2026	33.69	38.50	33.50	35.55	35.55	7.40%	3,668,493
Feb 12, 2026	35.25	38.66	33.01	33.10	33.10	-7.88%	3,334,691
Feb 11, 2026	38.59	38.60	34.14	35.93	35.93	-1.96%	2,268,535
Feb 10, 2026	36.71	38.55	35.27	36.65	36.65	-5.44%	3,582,548
Feb 9, 2026	35.23	38.85	34.23	38.76	38.76	12.06%	3,558,076
Feb 6, 2026	33.42	34.96	31.18	34.59	34.59	2.58%	3,983,042
Feb 5, 2026	33.84	37.06	33.04	33.72	33.72	-14.22%	5,331,003
Feb 4, 2026	43.46	44.20	36.75	39.31	39.31	-6.56%	3,998,693
Feb 3, 2026	39.99	42.15	36.40	42.07	42.07	19.48%	6,081,519
Feb 2, 2026	37.35	40.42	34.82	35.21	35.21	-5.73%	5,749,930
Jan 30, 2026	36.29	43.49	36.10	37.35	37.35	-18.32%	9,015,707
Jan 29, 2026	53.53	53.81	44.10	45.73	45.73	-11.53%	7,852,819
Jan 28, 2026	55.04	56.87	49.35	51.69	51.69	-5.76%	5,335,490
Jan 27, 2026	47.34	55.45	45.55	54.85	54.85	10.61%	7,419,819