Skip to main content
logo
Hycroft Mining Holding Corporation (HYMC)
NASDAQ: HYMC · Real-Time Price · USD
19.19
+0.98 (5.38%)
At close: Oct 9, 2026, 4:00 PM EDT
19.18
-0.01 (-0.05%)
Pre-market: Oct 12, 2026, 4:00 AM EDT

Hycroft Mining Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202618.7019.2718.2119.1919.195.38%1,596,467
Oct 8, 202617.7618.2817.6718.2118.211.39%2,370,778
Oct 7, 202618.0818.4917.7717.9617.96-5.92%2,097,065
Oct 6, 202619.1119.1818.5219.0919.091.54%1,448,127
Oct 5, 202618.8518.9717.8718.8018.800.48%1,538,611
Oct 2, 202619.3919.5118.5618.7118.71-1.16%1,602,928
Oct 1, 202618.9919.4518.7718.9318.93-0.58%1,573,966
Sep 30, 202619.6319.9018.9619.0419.04-1.75%2,462,906
Sep 29, 202619.7219.7618.6219.3819.38-1.12%2,251,369
Sep 28, 202620.2620.7919.5519.6019.60-8.75%2,276,817
Sep 25, 202620.8821.7320.4121.4821.482.82%1,772,767
Sep 24, 202620.9321.1620.2220.8920.89-1.74%1,512,306
Sep 23, 202621.7721.7820.8021.2621.26-6.30%1,871,765
Sep 22, 202620.7022.7820.4522.6922.6910.52%2,552,559
Sep 21, 202621.5021.5520.3920.5320.53-4.07%1,424,663
Sep 18, 202622.1222.1420.9721.4021.40-0.51%6,275,465
Sep 17, 202621.3621.7020.7321.5121.517.28%2,311,086
Sep 16, 202621.1821.2719.6220.0520.05-3.14%2,298,190
Sep 15, 202620.5020.7119.6320.7020.700.73%1,869,691
Sep 14, 202620.1420.9819.8320.5520.55-2.97%1,903,764
Sep 11, 202621.9922.5720.9821.1821.18-0.98%2,159,001
Sep 10, 202621.5822.0121.1221.3921.39-6.23%1,600,123
Sep 9, 202623.4023.6522.4122.8122.81-0.65%1,941,549
Sep 8, 202622.4523.4222.2022.9622.961.19%1,598,101
Sep 4, 202622.4023.2622.2722.6922.69-2.62%1,703,122
Sep 3, 202624.1624.2022.5123.3023.300.39%1,943,765
Sep 2, 202622.2224.0522.1523.2123.217.30%2,114,019
Sep 1, 202622.1322.7921.5121.6321.63-7.68%2,019,611
Aug 31, 202623.8224.1423.2123.4323.43-1.66%1,565,544
Aug 28, 202626.0026.2923.3123.8323.83-8.22%2,478,842
Aug 27, 202625.2926.9725.2725.9625.961.96%1,721,963
Aug 26, 202625.2226.5924.9125.4625.46-2.38%1,767,681
Aug 25, 202624.9126.0824.5026.0826.081.32%1,542,187
Aug 24, 202627.2227.7325.6625.7425.74-4.91%1,831,333
Aug 21, 202627.4027.6026.0527.0727.073.56%2,745,643
Aug 20, 202627.2528.1725.9326.1426.14-6.31%2,905,386
Aug 19, 202626.1428.0726.0727.9027.9015.34%3,083,178
Aug 18, 202625.1826.0723.9324.1924.19-8.09%2,043,082
Aug 17, 202626.8327.0526.1226.3226.32-2.77%1,665,580
Aug 14, 202627.4228.2026.9827.0727.071.88%1,076,099
Aug 13, 202626.3326.9526.1526.5726.57-3.21%1,158,239
Aug 12, 202629.6729.7727.0427.4527.45-0.29%1,987,290
Aug 11, 202627.3927.5826.5127.5327.530.88%1,276,771
Aug 10, 202626.3027.4225.6827.2927.292.83%1,866,770
Aug 7, 202626.4327.1825.5626.5426.5411.51%2,242,991
Aug 6, 202623.6024.5523.3723.8023.80-2.78%1,332,201
Aug 5, 202624.0925.3223.6024.4824.489.48%2,781,698
Aug 4, 202621.3022.4121.2822.3622.368.44%1,378,439
Aug 3, 202619.3520.7418.9420.6220.625.58%1,244,699
Jul 31, 202619.5119.7018.7819.5319.53-2.69%1,063,459