Hycroft Mining Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	19.33	20.48	19.33	20.46	-	9.06%	852,320
Jul 20, 2026	18.85	19.22	18.42	18.76	18.76	-1.52%	1,135,863
Jul 17, 2026	18.29	19.41	18.02	19.05	19.05	3.34%	1,768,018
Jul 16, 2026	20.26	20.33	18.24	18.44	18.44	-11.75%	2,515,262
Jul 15, 2026	21.64	21.96	19.83	20.89	20.89	-4.44%	1,636,162
Jul 14, 2026	21.85	22.23	21.36	21.86	21.86	7.00%	1,245,219
Jul 13, 2026	20.85	21.15	19.75	20.43	20.43	-4.44%	1,691,438
Jul 10, 2026	21.80	22.15	21.14	21.38	21.38	-1.93%	1,155,353
Jul 9, 2026	21.25	22.28	21.25	21.80	21.80	4.86%	1,191,046
Jul 8, 2026	21.01	21.48	19.70	20.79	20.79	-4.24%	1,799,045
Jul 7, 2026	23.13	23.15	21.50	21.71	21.71	-7.58%	1,651,763
Jul 6, 2026	23.95	24.59	22.95	23.49	23.49	-0.55%	1,020,038
Jul 2, 2026	24.11	25.11	23.24	23.62	23.62	2.38%	1,913,626
Jul 1, 2026	23.27	24.96	23.04	23.07	23.07	-1.41%	1,889,753
Jun 30, 2026	23.33	23.84	22.70	23.40	23.40	0.09%	1,589,944
Jun 29, 2026	22.78	23.43	21.99	23.38	23.38	-1.52%	1,925,218
Jun 26, 2026	22.18	24.18	22.01	23.74	23.74	8.45%	10,685,420
Jun 25, 2026	22.35	22.53	21.45	21.89	21.89	0.88%	1,847,548
Jun 24, 2026	21.95	22.40	20.91	21.70	21.70	-6.22%	3,090,324
Jun 23, 2026	23.67	24.48	23.04	23.14	23.14	-7.62%	2,208,101
Jun 22, 2026	25.26	25.78	24.78	25.05	25.05	-3.69%	1,275,801
Jun 18, 2026	25.57	26.36	25.14	26.01	26.01	1.72%	3,315,189
Jun 17, 2026	26.10	27.70	25.36	25.57	25.57	-3.76%	2,532,761
Jun 16, 2026	28.04	28.45	25.90	26.57	26.57	-4.56%	2,315,176
Jun 15, 2026	28.67	29.49	27.82	27.84	27.84	8.07%	2,949,185
Jun 12, 2026	25.39	26.28	24.83	25.76	25.76	2.26%	2,131,609
Jun 11, 2026	22.98	25.27	22.52	25.19	25.19	9.62%	2,700,258
Jun 10, 2026	23.98	25.32	22.95	22.98	22.98	-7.53%	2,585,444
Jun 9, 2026	26.72	27.11	23.91	24.85	24.85	-5.62%	2,689,337
Jun 8, 2026	26.97	27.32	25.82	26.33	26.33	-0.38%	2,255,156
Jun 5, 2026	28.74	28.92	26.18	26.43	26.43	-12.83%	3,380,676
Jun 4, 2026	32.77	33.60	29.80	30.32	30.32	-5.69%	2,505,864
Jun 3, 2026	32.97	33.24	31.65	32.15	32.15	-4.94%	1,310,414
Jun 2, 2026	33.34	34.70	32.49	33.82	33.82	2.98%	1,469,850
Jun 1, 2026	31.80	34.07	31.53	32.84	32.84	-0.64%	1,602,671
May 29, 2026	32.94	34.15	31.99	33.05	33.05	-0.36%	1,638,993
May 28, 2026	31.30	33.67	30.75	33.17	33.17	3.72%	1,437,008
May 27, 2026	32.02	33.05	31.75	31.98	31.98	-3.73%	1,471,629
May 26, 2026	33.50	34.26	32.79	33.22	33.22	2.78%	1,634,630
May 22, 2026	32.80	33.20	32.20	32.32	32.32	-2.91%	1,362,290
May 21, 2026	33.62	34.23	32.26	33.29	33.29	-2.28%	2,192,119
May 20, 2026	34.28	34.48	32.50	34.07	34.07	2.65%	1,699,854
May 19, 2026	33.55	34.19	31.34	33.19	33.19	-4.72%	3,353,987
May 18, 2026	36.36	36.61	34.13	34.83	34.83	-3.68%	2,032,039
May 15, 2026	36.70	37.13	35.54	36.16	36.16	-8.13%	4,171,305
May 14, 2026	43.00	43.00	39.23	39.36	39.36	-9.79%	2,613,560
May 13, 2026	44.55	46.30	42.75	43.63	43.63	-3.39%	2,070,899
May 12, 2026	42.05	45.40	40.70	45.16	45.16	3.32%	2,259,714
May 11, 2026	39.94	45.64	39.94	43.71	43.71	13.71%	4,212,513
May 8, 2026	39.63	41.21	37.86	38.44	38.44	-1.13%	1,604,407