Hycroft Mining Holding Corporation (HYMC)

Hycroft Mining Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	33.62	34.23	32.26	33.42	-	-1.89%	1,810,173
May 20, 2026	34.28	34.48	32.50	34.07	34.07	2.65%	1,694,834
May 19, 2026	33.55	34.19	31.34	33.19	33.19	-4.72%	3,321,501
May 18, 2026	36.36	36.61	34.13	34.83	34.83	-3.68%	2,011,323
May 15, 2026	36.70	37.13	35.54	36.16	36.16	-8.13%	4,171,305
May 14, 2026	43.00	43.00	39.23	39.36	39.36	-9.79%	2,613,560
May 13, 2026	44.55	46.30	42.75	43.63	43.63	-3.39%	2,070,899
May 12, 2026	42.05	45.40	40.70	45.16	45.16	3.32%	2,259,714
May 11, 2026	39.94	45.64	39.94	43.71	43.71	13.71%	4,212,513
May 8, 2026	39.63	41.21	37.86	38.44	38.44	-1.13%	1,604,407
May 7, 2026	41.82	43.20	38.65	38.88	38.88	-2.21%	3,015,524
May 6, 2026	37.58	39.90	36.70	39.76	39.76	12.41%	2,043,731
May 5, 2026	36.78	37.51	35.02	35.37	35.37	-2.00%	1,454,721
May 4, 2026	37.40	37.83	35.83	36.09	36.09	-6.82%	1,469,949
May 1, 2026	36.46	38.86	36.20	38.73	38.73	6.23%	2,085,536
Apr 30, 2026	36.20	36.80	35.06	36.46	36.46	6.58%	1,547,546
Apr 29, 2026	35.20	35.25	33.24	34.21	34.21	-4.07%	2,269,754
Apr 28, 2026	37.50	37.74	35.16	35.66	35.66	-6.45%	2,017,579
Apr 27, 2026	37.39	38.34	36.30	38.12	38.12	0.21%	1,099,494
Apr 24, 2026	38.42	39.15	36.80	38.04	38.04	0.48%	1,409,274
Apr 23, 2026	39.45	39.94	36.16	37.86	37.86	-6.62%	2,362,002
Apr 22, 2026	41.12	41.56	40.39	40.55	40.55	2.88%	1,572,981
Apr 21, 2026	43.42	43.44	38.34	39.41	39.41	-10.37%	3,616,245
Apr 20, 2026	43.09	44.83	42.45	43.97	43.97	-0.45%	1,860,924
Apr 17, 2026	42.24	45.80	42.10	44.17	44.17	8.47%	2,836,366
Apr 16, 2026	41.34	42.01	39.90	40.72	40.72	0.97%	1,474,506
Apr 15, 2026	41.29	42.20	39.93	40.33	40.33	-3.29%	1,578,421
Apr 14, 2026	41.43	42.75	40.95	41.70	41.70	5.41%	2,454,746
Apr 13, 2026	37.19	39.77	37.10	39.56	39.56	5.49%	1,674,509
Apr 10, 2026	38.81	40.96	37.24	37.50	37.50	-3.77%	2,494,148
Apr 9, 2026	37.18	39.65	35.61	38.97	38.97	5.32%	2,452,105
Apr 8, 2026	40.76	41.65	36.57	37.00	37.00	1.18%	2,968,630
Apr 7, 2026	35.04	36.84	33.88	36.57	36.57	1.61%	1,874,351
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.