Hycroft Mining Holding Corporation (HYMC)
NASDAQ: HYMC · Real-Time Price · USD
21.40
-0.11 (-0.51%)
At close: Sep 18, 2026, 4:00 PM EDT
21.38
-0.02 (-0.10%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Hycroft Mining Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.12 | 22.14 | 20.97 | 21.40 | 21.40 | -0.51% | 6,272,721 |
| Sep 17, 2026 | 21.36 | 21.70 | 20.73 | 21.51 | 21.51 | 7.28% | 2,308,400 |
| Sep 16, 2026 | 21.18 | 21.27 | 19.62 | 20.05 | 20.05 | -3.14% | 2,296,969 |
| Sep 15, 2026 | 20.50 | 20.71 | 19.63 | 20.70 | 20.70 | 0.73% | 1,864,787 |
| Sep 14, 2026 | 20.14 | 20.98 | 19.83 | 20.55 | 20.55 | -2.97% | 1,897,774 |
| Sep 11, 2026 | 21.99 | 22.57 | 20.98 | 21.18 | 21.18 | -0.98% | 2,157,865 |
| 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 |
| Aug 21, 2026 | 27.40 | 27.60 | 26.05 | 27.07 | 27.07 | 3.56% | 2,745,643 |
| Aug 20, 2026 | 27.25 | 28.17 | 25.93 | 26.14 | 26.14 | -6.31% | 2,905,386 |
| Aug 19, 2026 | 26.14 | 28.07 | 26.07 | 27.90 | 27.90 | 15.34% | 3,083,178 |
| Aug 18, 2026 | 25.18 | 26.07 | 23.93 | 24.19 | 24.19 | -8.09% | 2,043,082 |
| Aug 17, 2026 | 26.83 | 27.05 | 26.12 | 26.32 | 26.32 | -2.77% | 1,665,580 |
| Aug 14, 2026 | 27.42 | 28.20 | 26.98 | 27.07 | 27.07 | 1.88% | 1,076,099 |
| Aug 13, 2026 | 26.33 | 26.95 | 26.15 | 26.57 | 26.57 | -3.21% | 1,158,239 |
| Aug 12, 2026 | 29.67 | 29.77 | 27.04 | 27.45 | 27.45 | -0.29% | 1,987,290 |
| Aug 11, 2026 | 27.39 | 27.58 | 26.51 | 27.53 | 27.53 | 0.88% | 1,276,771 |
| Aug 10, 2026 | 26.30 | 27.42 | 25.68 | 27.29 | 27.29 | 2.83% | 1,866,770 |
| Aug 7, 2026 | 26.43 | 27.18 | 25.56 | 26.54 | 26.54 | 11.51% | 2,242,991 |
| Aug 6, 2026 | 23.60 | 24.55 | 23.37 | 23.80 | 23.80 | -2.78% | 1,332,201 |
| Aug 5, 2026 | 24.09 | 25.32 | 23.60 | 24.48 | 24.48 | 9.48% | 2,781,698 |
| Aug 4, 2026 | 21.30 | 22.41 | 21.28 | 22.36 | 22.36 | 8.44% | 1,378,439 |
| Aug 3, 2026 | 19.35 | 20.74 | 18.94 | 20.62 | 20.62 | 5.58% | 1,244,699 |
| Jul 31, 2026 | 19.51 | 19.70 | 18.78 | 19.53 | 19.53 | -2.69% | 1,063,459 |
| Jul 30, 2026 | 19.95 | 20.18 | 19.28 | 20.07 | 20.07 | 4.75% | 1,719,217 |
| Jul 29, 2026 | 20.00 | 20.44 | 18.60 | 19.16 | 19.16 | -4.77% | 1,941,851 |
| Jul 28, 2026 | 19.96 | 20.17 | 18.85 | 20.12 | 20.12 | -1.52% | 1,660,525 |
| Jul 27, 2026 | 20.38 | 20.85 | 19.52 | 20.43 | 20.43 | 1.04% | 926,904 |
| Jul 24, 2026 | 20.84 | 20.89 | 19.83 | 20.22 | 20.22 | -1.27% | 1,038,298 |
| Jul 23, 2026 | 20.45 | 21.08 | 19.74 | 20.48 | 20.48 | -5.62% | 1,392,979 |
| Jul 22, 2026 | 21.06 | 22.37 | 21.06 | 21.70 | 21.70 | 4.73% | 1,792,848 |
| Jul 21, 2026 | 19.33 | 20.76 | 19.33 | 20.72 | 20.72 | 10.45% | 1,566,211 |
| Jul 20, 2026 | 18.85 | 19.22 | 18.42 | 18.76 | 18.76 | -1.52% | 1,142,610 |
| Jul 17, 2026 | 18.29 | 19.41 | 18.02 | 19.05 | 19.05 | 3.34% | 1,773,762 |
| Jul 16, 2026 | 20.26 | 20.33 | 18.24 | 18.44 | 18.44 | -11.75% | 2,522,524 |
| Jul 15, 2026 | 21.64 | 21.96 | 19.83 | 20.89 | 20.89 | -4.44% | 1,644,473 |
| Jul 14, 2026 | 21.85 | 22.23 | 21.36 | 21.86 | 21.86 | 7.00% | 1,253,166 |
| Jul 13, 2026 | 20.85 | 21.15 | 19.75 | 20.43 | 20.43 | -4.44% | 1,696,437 |
| Jul 10, 2026 | 21.80 | 22.15 | 21.14 | 21.38 | 21.38 | -1.93% | 1,160,629 |