Skip to main content
logo
Hycroft Mining Holding Corporation (HYMC)
NASDAQ: HYMC · Real-Time Price · USD
23.83
-2.14 (-8.22%)
At close: Aug 28, 2026, 4:00 PM EDT
24.00
+0.18 (0.73%)
Pre-market: Aug 31, 2026, 7:00 AM EDT

Hycroft Mining Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202626.0026.2923.3123.8323.83-8.22%2,469,233
Aug 27, 202625.2926.9725.2725.9625.961.96%1,713,752
Aug 26, 202625.2226.5924.9125.4625.46-2.38%1,763,325
Aug 25, 202624.9126.0824.5026.0826.081.32%1,532,974
Aug 24, 202627.2227.7325.6625.7425.74-4.91%1,821,488
Aug 21, 202627.4027.6026.0527.0727.073.56%2,740,174
Aug 20, 202627.2528.1725.9326.1426.14-6.31%2,889,063
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
Jul 30, 202619.9520.1819.2820.0720.074.75%1,719,217
Jul 29, 202620.0020.4418.6019.1619.16-4.77%1,941,851
Jul 28, 202619.9620.1718.8520.1220.12-1.52%1,660,525
Jul 27, 202620.3820.8519.5220.4320.431.04%926,904
Jul 24, 202620.8420.8919.8320.2220.22-1.27%1,038,298
Jul 23, 202620.4521.0819.7420.4820.48-5.62%1,392,979
Jul 22, 202621.0622.3721.0621.7021.704.73%1,792,848
Jul 21, 202619.3320.7619.3320.7220.7210.45%1,566,211
Jul 20, 202618.8519.2218.4218.7618.76-1.52%1,142,610
Jul 17, 202618.2919.4118.0219.0519.053.34%1,773,762
Jul 16, 202620.2620.3318.2418.4418.44-11.75%2,522,524
Jul 15, 202621.6421.9619.8320.8920.89-4.44%1,644,473
Jul 14, 202621.8522.2321.3621.8621.867.00%1,253,166
Jul 13, 202620.8521.1519.7520.4320.43-4.44%1,696,437
Jul 10, 202621.8022.1521.1421.3821.38-1.93%1,160,629
Jul 9, 202621.2522.2821.2521.8021.804.86%1,191,802
Jul 8, 202621.0121.4819.7020.7920.79-4.24%1,800,194
Jul 7, 202623.1323.1521.5021.7121.71-7.58%1,656,455
Jul 6, 202623.9524.5922.9523.4923.49-0.55%1,025,901
Jul 2, 202624.1125.1123.2423.6223.622.38%1,916,646
Jul 1, 202623.2724.9623.0423.0723.07-1.41%1,977,093
Jun 30, 202623.3323.8422.7023.4023.400.09%1,603,006
Jun 29, 202622.7823.4321.9923.3823.38-1.52%1,926,899
Jun 26, 202622.1824.1822.0123.7423.748.45%10,685,420
Jun 25, 202622.3522.5321.4521.8921.890.88%1,847,548
Jun 24, 202621.9522.4020.9121.7021.70-6.22%3,090,324
Jun 23, 202623.6724.4823.0423.1423.14-7.62%2,208,101
Jun 22, 202625.2625.7824.7825.0525.05-3.69%1,275,801
Jun 18, 202625.5726.3625.1426.0126.011.72%3,315,189