Hycroft Mining Holding Corporation (HYMC)
NASDAQ: HYMC · Real-Time Price · USD
16.41
-0.01 (-0.06%)
Nov 2, 2026, 2:35 PM EST - Market open
Hycroft Mining Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 16.98 | 17.56 | 16.45 | 16.41 | 16.41 | -0.06% | 1,369,454 |
| Oct 30, 2026 | 16.06 | 16.71 | 15.80 | 16.42 | 16.42 | -4.92% | 2,303,645 |
| Oct 29, 2026 | 16.74 | 17.80 | 16.60 | 17.27 | 17.27 | -0.97% | 1,681,923 |
| Oct 28, 2026 | 16.90 | 17.47 | 16.51 | 17.44 | 17.44 | 3.20% | 2,313,770 |
| Oct 27, 2026 | 15.35 | 17.03 | 15.35 | 16.90 | 16.90 | 9.81% | 2,333,393 |
| Oct 26, 2026 | 15.43 | 15.64 | 14.88 | 15.39 | 15.39 | -0.32% | 1,468,426 |
| Oct 23, 2026 | 15.50 | 15.72 | 14.99 | 15.44 | 15.44 | -2.03% | 1,688,988 |
| Oct 22, 2026 | 16.26 | 16.36 | 15.52 | 15.76 | 15.76 | -8.00% | 1,746,318 |
| Oct 21, 2026 | 17.23 | 17.40 | 16.80 | 17.13 | 17.13 | 1.06% | 1,363,808 |
| Oct 20, 2026 | 16.50 | 17.73 | 16.26 | 16.95 | 16.95 | 0.53% | 2,343,755 |
| Oct 19, 2026 | 17.15 | 17.34 | 16.83 | 16.86 | 16.86 | -1.81% | 1,838,616 |
| Oct 16, 2026 | 17.24 | 18.09 | 16.79 | 17.17 | 17.17 | -1.44% | 2,141,809 |
| Oct 15, 2026 | 16.66 | 17.47 | 15.98 | 17.42 | 17.42 | 6.58% | 2,842,008 |
| Oct 14, 2026 | 17.00 | 17.13 | 15.95 | 16.35 | 16.35 | -6.97% | 3,046,716 |
| Oct 13, 2026 | 18.29 | 18.32 | 17.33 | 17.57 | 17.57 | -3.83% | 1,764,427 |
| Oct 12, 2026 | 19.00 | 19.00 | 18.14 | 18.27 | 18.27 | -4.79% | 1,154,017 |
| Oct 9, 2026 | 18.70 | 19.27 | 18.21 | 19.19 | 19.19 | 5.38% | 1,596,467 |
| Oct 8, 2026 | 17.76 | 18.28 | 17.67 | 18.21 | 18.21 | 1.39% | 2,698,365 |
| Oct 7, 2026 | 18.08 | 18.49 | 17.77 | 17.96 | 17.96 | -5.92% | 2,101,446 |
| Oct 6, 2026 | 19.11 | 19.18 | 18.52 | 19.09 | 19.09 | 1.54% | 1,448,127 |
| Oct 5, 2026 | 18.85 | 18.97 | 17.87 | 18.80 | 18.80 | 0.48% | 1,538,611 |
| Oct 2, 2026 | 19.39 | 19.51 | 18.56 | 18.71 | 18.71 | -1.16% | 1,602,928 |
| Oct 1, 2026 | 18.99 | 19.45 | 18.77 | 18.93 | 18.93 | -0.58% | 1,573,966 |
| Sep 30, 2026 | 19.63 | 19.90 | 18.96 | 19.04 | 19.04 | -1.75% | 2,462,906 |
| Sep 29, 2026 | 19.72 | 19.76 | 18.62 | 19.38 | 19.38 | -1.12% | 2,251,369 |
| Sep 28, 2026 | 20.26 | 20.79 | 19.55 | 19.60 | 19.60 | -8.75% | 2,276,817 |
| Sep 25, 2026 | 20.88 | 21.73 | 20.41 | 21.48 | 21.48 | 2.82% | 1,772,767 |
| Sep 24, 2026 | 20.93 | 21.16 | 20.22 | 20.89 | 20.89 | -1.74% | 1,512,306 |
| Sep 23, 2026 | 21.77 | 21.78 | 20.80 | 21.26 | 21.26 | -6.30% | 1,871,765 |
| Sep 22, 2026 | 20.70 | 22.78 | 20.45 | 22.69 | 22.69 | 10.52% | 2,552,559 |
| Sep 21, 2026 | 21.50 | 21.55 | 20.39 | 20.53 | 20.53 | -4.07% | 1,424,663 |
| Sep 18, 2026 | 22.12 | 22.14 | 20.97 | 21.40 | 21.40 | -0.51% | 6,275,465 |
| Sep 17, 2026 | 21.36 | 21.70 | 20.73 | 21.51 | 21.51 | 7.28% | 2,311,086 |
| Sep 16, 2026 | 21.18 | 21.27 | 19.62 | 20.05 | 20.05 | -3.14% | 2,298,190 |
| Sep 15, 2026 | 20.50 | 20.71 | 19.63 | 20.70 | 20.70 | 0.73% | 1,869,691 |
| Sep 14, 2026 | 20.14 | 20.98 | 19.83 | 20.55 | 20.55 | -2.97% | 1,903,764 |
| Sep 11, 2026 | 21.99 | 22.57 | 20.98 | 21.18 | 21.18 | -0.98% | 2,159,001 |
| Sep 10, 2026 | 21.58 | 22.01 | 21.12 | 21.39 | 21.39 | -6.23% | 1,600,123 |
| Sep 9, 2026 | 23.40 | 23.65 | 22.41 | 22.81 | 22.81 | -0.65% | 1,941,549 |
| Sep 8, 2026 | 22.45 | 23.42 | 22.20 | 22.96 | 22.96 | 1.19% | 1,598,101 |
| Sep 4, 2026 | 22.40 | 23.26 | 22.27 | 22.69 | 22.69 | -2.62% | 1,703,122 |
| Sep 3, 2026 | 24.16 | 24.20 | 22.51 | 23.30 | 23.30 | 0.39% | 1,943,765 |
| Sep 2, 2026 | 22.22 | 24.05 | 22.15 | 23.21 | 23.21 | 7.30% | 2,114,019 |
| Sep 1, 2026 | 22.13 | 22.79 | 21.51 | 21.63 | 21.63 | -7.68% | 2,019,611 |
| Aug 31, 2026 | 23.82 | 24.14 | 23.21 | 23.43 | 23.43 | -1.66% | 1,565,544 |
| Aug 28, 2026 | 26.00 | 26.29 | 23.31 | 23.83 | 23.83 | -8.22% | 2,478,842 |
| Aug 27, 2026 | 25.29 | 26.97 | 25.27 | 25.96 | 25.96 | 1.96% | 1,721,963 |
| Aug 26, 2026 | 25.22 | 26.59 | 24.91 | 25.46 | 25.46 | -2.38% | 1,767,681 |
| Aug 25, 2026 | 24.91 | 26.08 | 24.50 | 26.08 | 26.08 | 1.32% | 1,542,187 |
| Aug 24, 2026 | 27.22 | 27.73 | 25.66 | 25.74 | 25.74 | -4.91% | 1,831,333 |