Hycroft Mining Holding Corporation (HYMC)
NASDAQ: HYMC · Real-Time Price · USD
27.29
+0.75 (2.83%)
At close: Aug 10, 2026, 4:00 PM EDT
27.55
+0.26 (0.95%)
After-hours: Aug 10, 2026, 7:59 PM EDT
Hycroft Mining Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 26.30 | 27.42 | 25.68 | 27.29 | 27.29 | 2.83% | 1,853,877 |
| Aug 7, 2026 | 26.43 | 27.18 | 25.56 | 26.54 | 26.54 | 11.51% | 2,219,680 |
| Aug 6, 2026 | 23.60 | 24.55 | 23.37 | 23.80 | 23.80 | -2.78% | 1,330,278 |
| Aug 5, 2026 | 24.09 | 25.32 | 23.60 | 24.48 | 24.48 | 9.48% | 2,735,753 |
| Aug 4, 2026 | 21.30 | 22.41 | 21.28 | 22.36 | 22.36 | 8.44% | 1,351,322 |
| Aug 3, 2026 | 19.35 | 20.74 | 18.94 | 20.62 | 20.62 | 5.58% | 1,239,942 |
| Jul 31, 2026 | 19.51 | 19.70 | 18.78 | 19.53 | 19.53 | -2.69% | 1,057,771 |
| Jul 30, 2026 | 19.95 | 20.18 | 19.28 | 20.07 | 20.07 | 4.75% | 1,707,992 |
| Jul 29, 2026 | 20.00 | 20.44 | 18.60 | 19.16 | 19.16 | -4.77% | 1,931,679 |
| Jul 28, 2026 | 19.96 | 20.17 | 18.85 | 20.12 | 20.12 | -1.52% | 1,657,550 |
| Jul 27, 2026 | 20.38 | 20.85 | 19.52 | 20.43 | 20.43 | 1.04% | 921,627 |
| Jul 24, 2026 | 20.84 | 20.89 | 19.83 | 20.22 | 20.22 | -1.27% | 1,033,206 |
| Jul 23, 2026 | 20.45 | 21.08 | 19.74 | 20.48 | 20.48 | -5.62% | 1,383,886 |
| Jul 22, 2026 | 21.06 | 22.37 | 21.06 | 21.70 | 21.70 | 4.73% | 1,789,205 |
| Jul 21, 2026 | 19.33 | 20.76 | 19.33 | 20.72 | 20.72 | 10.45% | 1,557,522 |
| 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 |