Hycroft Mining Holding Corporation (HYMC)
NASDAQ: HYMC · Real-Time Price · USD
35.66
-2.46 (-6.45%)
At close: Apr 28, 2026, 4:00 PM EDT
36.00
+0.34 (0.95%)
After-hours: Apr 28, 2026, 5:29 PM EDT
Hycroft Mining Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.50 | 37.74 | 35.16 | 35.64 | 35.64 | -6.51% | 1,938,461 |
| Apr 27, 2026 | 37.39 | 38.34 | 36.30 | 38.12 | 38.12 | 0.21% | 1,082,921 |
| Apr 24, 2026 | 38.42 | 39.15 | 36.80 | 38.04 | 38.04 | 0.48% | 1,377,050 |
| Apr 23, 2026 | 39.45 | 39.94 | 36.16 | 37.86 | 37.86 | -6.62% | 2,345,594 |
| Apr 22, 2026 | 41.12 | 41.56 | 40.39 | 40.55 | 40.55 | 2.88% | 1,562,627 |
| Apr 21, 2026 | 43.42 | 43.44 | 38.34 | 39.41 | 39.41 | -10.37% | 3,583,586 |
| Apr 20, 2026 | 43.09 | 44.83 | 42.45 | 43.97 | 43.97 | -0.45% | 1,849,468 |
| Apr 17, 2026 | 42.24 | 45.80 | 42.10 | 44.17 | 44.17 | 8.47% | 2,816,840 |
| Apr 16, 2026 | 41.34 | 42.01 | 39.90 | 40.72 | 40.72 | 0.97% | 1,467,577 |
| Apr 15, 2026 | 41.29 | 42.20 | 39.93 | 40.33 | 40.33 | -3.29% | 1,556,267 |
| Apr 14, 2026 | 41.43 | 42.75 | 40.95 | 41.70 | 41.70 | 5.41% | 2,444,150 |
| Apr 13, 2026 | 37.19 | 39.77 | 37.10 | 39.56 | 39.56 | 5.49% | 1,659,369 |
| Apr 10, 2026 | 38.81 | 40.96 | 37.24 | 37.50 | 37.50 | -3.77% | 2,453,918 |
| Apr 9, 2026 | 37.18 | 39.65 | 35.61 | 38.97 | 38.97 | 5.32% | 2,431,410 |
| Apr 8, 2026 | 40.76 | 41.65 | 36.57 | 37.00 | 37.00 | 1.18% | 2,946,539 |
| Apr 7, 2026 | 35.04 | 36.84 | 33.88 | 36.57 | 36.57 | 1.61% | 1,794,984 |
| Apr 6, 2026 | 35.90 | 36.80 | 34.60 | 35.99 | 35.99 | -0.06% | 1,996,723 |
| Apr 2, 2026 | 32.47 | 37.67 | 32.40 | 36.01 | 36.01 | 2.74% | 2,581,859 |
| Apr 1, 2026 | 36.40 | 36.50 | 34.50 | 35.05 | 35.05 | -0.43% | 2,407,002 |
| Mar 31, 2026 | 31.60 | 35.30 | 31.51 | 35.20 | 35.20 | 15.52% | 3,443,107 |
| Mar 30, 2026 | 33.44 | 34.27 | 29.81 | 30.47 | 30.47 | -7.81% | 2,844,458 |
| Mar 27, 2026 | 30.71 | 33.81 | 30.62 | 33.05 | 33.05 | 6.00% | 2,243,256 |
| Mar 26, 2026 | 32.44 | 34.33 | 31.09 | 31.18 | 31.18 | -9.54% | 2,153,708 |
| Mar 25, 2026 | 36.36 | 36.97 | 34.12 | 34.47 | 34.47 | 3.76% | 3,128,494 |
| Mar 24, 2026 | 31.53 | 34.13 | 31.00 | 33.22 | 33.22 | 3.26% | 2,467,033 |
| Mar 23, 2026 | 30.51 | 32.83 | 29.58 | 32.17 | 32.17 | 7.23% | 4,190,252 |
| Mar 20, 2026 | 32.05 | 32.07 | 29.21 | 30.00 | 30.00 | -5.54% | 11,744,046 |
| Mar 19, 2026 | 33.16 | 34.00 | 29.85 | 31.76 | 31.76 | -12.36% | 7,301,076 |
| Mar 18, 2026 | 37.66 | 38.06 | 35.65 | 36.24 | 36.24 | -10.03% | 4,497,363 |
| Mar 17, 2026 | 39.90 | 41.68 | 38.66 | 40.28 | 40.28 | 2.44% | 2,670,828 |
| Mar 16, 2026 | 39.02 | 41.18 | 37.76 | 39.32 | 39.32 | 3.66% | 3,553,278 |
| Mar 13, 2026 | 39.75 | 40.62 | 36.96 | 37.93 | 37.93 | -5.46% | 3,292,361 |
| Mar 12, 2026 | 42.41 | 42.41 | 39.51 | 40.12 | 40.12 | -5.76% | 2,176,042 |
| Mar 11, 2026 | 42.94 | 44.70 | 41.30 | 42.57 | 42.57 | -5.08% | 2,479,511 |
| Mar 10, 2026 | 41.85 | 46.66 | 41.79 | 44.85 | 44.85 | 10.47% | 4,924,576 |
| Mar 9, 2026 | 37.89 | 41.48 | 36.89 | 40.60 | 40.60 | 4.67% | 3,889,363 |
| Mar 6, 2026 | 41.59 | 43.08 | 38.40 | 38.79 | 38.79 | -5.53% | 4,075,333 |
| Mar 5, 2026 | 46.63 | 46.63 | 39.31 | 41.06 | 41.06 | -13.86% | 5,392,414 |
| Mar 4, 2026 | 50.31 | 50.48 | 45.55 | 47.67 | 47.67 | -1.74% | 3,449,659 |
| Mar 3, 2026 | 49.99 | 50.05 | 45.31 | 48.51 | 48.51 | -12.97% | 5,793,090 |
| Mar 2, 2026 | 50.17 | 55.75 | 48.50 | 55.74 | 55.74 | 10.66% | 6,017,906 |
| Feb 27, 2026 | 50.15 | 51.25 | 45.22 | 50.37 | 50.37 | 1.00% | 5,844,259 |
| Feb 26, 2026 | 47.49 | 50.30 | 45.50 | 49.87 | 49.87 | 2.57% | 4,364,678 |
| Feb 25, 2026 | 49.40 | 52.28 | 48.23 | 48.62 | 48.62 | 3.58% | 5,108,712 |
| Feb 24, 2026 | 41.02 | 47.47 | 39.20 | 46.94 | 46.94 | 11.63% | 4,133,884 |
| Feb 23, 2026 | 42.21 | 43.34 | 41.30 | 42.05 | 42.05 | 2.39% | 3,389,230 |
| Feb 20, 2026 | 41.56 | 46.26 | 41.06 | 41.07 | 41.07 | -2.56% | 7,053,248 |
| Feb 19, 2026 | 39.84 | 43.44 | 39.65 | 42.15 | 42.15 | 3.61% | 3,932,939 |
| Feb 18, 2026 | 35.80 | 43.71 | 35.09 | 40.68 | 40.68 | 21.07% | 6,538,476 |
| Feb 17, 2026 | 34.06 | 34.80 | 30.81 | 33.60 | 33.60 | -5.49% | 4,196,259 |