Hycroft Mining Holding Corporation Class A HYMC
NASDAQ · United States · Non-Energy Minerals
$19.04-0.34 (-1.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19.04 | -1.75% | $19.63 | $19.90 | $18.96 | 2.46M |
| 2026-09-29 | $19.38 | -1.12% | $19.72 | $19.76 | $18.62 | 2.25M |
| 2026-09-28 | $19.60 | -8.75% | $20.26 | $20.79 | $19.55 | 2.27M |
| 2026-09-25 | $21.48 | +2.82% | $20.88 | $21.73 | $20.41 | 1.77M |
| 2026-09-24 | $20.89 | -1.74% | $20.93 | $21.16 | $20.22 | 1.51M |
| 2026-09-23 | $21.26 | -6.30% | $21.77 | $21.78 | $20.80 | 1.87M |
| 2026-09-22 | $22.69 | +10.52% | $20.70 | $22.77 | $20.45 | 2.55M |
| 2026-09-21 | $20.53 | -4.07% | $21.50 | $21.55 | $20.39 | 1.42M |
| 2026-09-18 | $21.40 | -0.51% | $22.12 | $22.14 | $20.97 | 6.27M |
| 2026-09-17 | $21.51 | +7.28% | $21.35 | $21.70 | $20.73 | 2.31M |
| 2026-09-16 | $20.05 | -3.14% | $21.18 | $21.26 | $19.62 | 2.30M |
| 2026-09-15 | $20.70 | +0.73% | $20.50 | $20.71 | $19.63 | 1.87M |
| 2026-09-14 | $20.55 | -2.97% | $20.14 | $20.98 | $19.83 | 1.90M |
| 2026-09-11 | $21.18 | -0.98% | $21.99 | $22.57 | $20.98 | 2.16M |
| 2026-09-10 | $21.39 | -6.23% | $21.58 | $22.01 | $21.12 | 1.60M |
| 2026-09-09 | $22.81 | -0.65% | $23.40 | $23.65 | $22.41 | 1.94M |
| 2026-09-08 | $22.96 | +1.19% | $22.45 | $23.42 | $22.20 | 1.60M |
| 2026-09-04 | $22.69 | -2.62% | $22.40 | $23.26 | $22.27 | 1.70M |
| 2026-09-03 | $23.30 | +0.39% | $24.16 | $24.20 | $22.51 | 1.94M |
| 2026-09-02 | $23.21 | +7.30% | $22.22 | $24.05 | $22.15 | 2.11M |
| 2026-09-01 | $21.63 | -7.68% | $22.13 | $22.78 | $21.51 | 2.02M |
| 2026-08-31 | $23.43 | -1.66% | $23.82 | $24.14 | $23.21 | 1.57M |
| 2026-08-28 | $23.83 | -8.22% | $26.00 | $26.29 | $23.31 | 2.47M |
| 2026-08-27 | $25.96 | +1.96% | $25.29 | $26.97 | $25.27 | 1.72M |
| 2026-08-26 | $25.46 | -2.38% | $25.22 | $26.59 | $24.91 | 1.77M |
| 2026-08-25 | $26.08 | +1.32% | $24.91 | $26.08 | $24.50 | 1.54M |
| 2026-08-24 | $25.74 | -4.91% | $27.22 | $27.73 | $25.66 | 1.82M |
| 2026-08-21 | $27.07 | +3.56% | $27.40 | $27.60 | $26.05 | 2.74M |
| 2026-08-20 | $26.14 | -6.31% | $27.25 | $28.17 | $25.92 | 2.91M |
| 2026-08-19 | $27.90 | +15.34% | $26.14 | $28.07 | $26.07 | 3.08M |
| 2026-08-18 | $24.19 | -8.09% | $25.18 | $26.07 | $23.92 | 2.04M |
| 2026-08-17 | $26.32 | -2.77% | $26.83 | $27.05 | $26.12 | 1.67M |
| 2026-08-14 | $27.07 | +1.88% | $27.42 | $28.20 | $26.98 | 1.08M |
| 2026-08-13 | $26.57 | -3.21% | $26.33 | $26.95 | $26.15 | 1.16M |
| 2026-08-12 | $27.45 | -0.29% | $29.67 | $29.77 | $27.04 | 1.99M |
| 2026-08-11 | $27.53 | +0.88% | $27.39 | $27.58 | $26.51 | 1.28M |
| 2026-08-10 | $27.29 | +2.83% | $26.30 | $27.42 | $25.68 | 1.87M |
| 2026-08-07 | $26.54 | +11.51% | $26.43 | $27.18 | $25.56 | 2.24M |
| 2026-08-06 | $23.80 | -2.78% | $23.60 | $24.55 | $23.37 | 1.33M |
| 2026-08-05 | $24.48 | +9.48% | $24.08 | $25.32 | $23.60 | 2.78M |
| 2026-08-04 | $22.36 | +8.44% | $21.30 | $22.41 | $21.28 | 1.38M |
| 2026-08-03 | $20.62 | +5.58% | $19.34 | $20.74 | $18.94 | 1.24M |
| 2026-07-31 | $19.53 | -2.69% | $19.51 | $19.70 | $18.78 | 1.06M |
| 2026-07-30 | $20.07 | +4.75% | $19.95 | $20.18 | $19.28 | 1.72M |
| 2026-07-29 | $19.16 | -4.77% | $20.00 | $20.44 | $18.60 | 1.94M |
| 2026-07-28 | $20.12 | -1.52% | $19.96 | $20.17 | $18.85 | 1.66M |
| 2026-07-27 | $20.43 | +1.04% | $20.38 | $20.85 | $19.52 | 924.40K |
| 2026-07-24 | $20.22 | -1.27% | $20.84 | $20.89 | $19.83 | 1.04M |
| 2026-07-23 | $20.48 | -5.62% | $20.45 | $21.08 | $19.74 | 1.39M |
| 2026-07-22 | $21.70 | +4.73% | $21.06 | $22.37 | $21.06 | 1.79M |
| 2026-07-21 | $20.72 | +10.45% | $19.33 | $20.75 | $19.33 | 1.57M |
| 2026-07-20 | $18.76 | -1.52% | $18.85 | $19.22 | $18.42 | 1.14M |
| 2026-07-17 | $19.05 | +3.34% | $18.29 | $19.41 | $18.02 | 1.77M |
| 2026-07-16 | $18.43 | -11.75% | $20.26 | $20.33 | $18.24 | 2.52M |
| 2026-07-15 | $20.89 | -4.44% | $21.64 | $21.96 | $19.83 | 1.64M |
| 2026-07-14 | $21.86 | +7.00% | $21.85 | $22.23 | $21.36 | 1.25M |
| 2026-07-13 | $20.43 | -4.44% | $20.85 | $21.15 | $19.75 | 1.70M |
| 2026-07-10 | $21.38 | -1.93% | $21.80 | $22.15 | $21.14 | 1.16M |
| 2026-07-09 | $21.80 | +4.86% | $21.25 | $22.27 | $21.25 | 1.19M |
| 2026-07-08 | $20.79 | -4.24% | $21.01 | $21.48 | $19.70 | 1.80M |
| 2026-07-07 | $21.71 | -7.58% | $23.13 | $23.15 | $21.50 | 1.66M |
| 2026-07-06 | $23.49 | -0.55% | $23.95 | $24.59 | $22.95 | 1.03M |
| 2026-07-02 | $23.62 | +2.38% | $24.11 | $25.11 | $23.24 | 1.91M |
| 2026-07-01 | $23.07 | -1.41% | $23.27 | $24.96 | $23.04 | 1.98M |
| 2026-06-30 | $23.40 | +0.09% | $23.33 | $23.84 | $22.70 | 1.60M |
| 2026-06-29 | $23.38 | -1.52% | $22.78 | $23.43 | $21.99 | 1.93M |
| 2026-06-26 | $23.74 | +8.45% | $22.18 | $24.18 | $22.01 | 10.69M |
| 2026-06-25 | $21.89 | +0.88% | $22.35 | $22.53 | $21.45 | 1.84M |
| 2026-06-24 | $21.70 | -6.22% | $21.95 | $22.40 | $20.91 | 3.09M |
| 2026-06-23 | $23.14 | -7.62% | $23.67 | $24.48 | $23.04 | 2.21M |
| 2026-06-22 | $25.05 | -3.69% | $25.26 | $25.78 | $24.78 | 1.28M |
| 2026-06-18 | $26.01 | +1.72% | $25.57 | $26.36 | $25.14 | 3.32M |
| 2026-06-17 | $25.57 | -3.76% | $26.10 | $27.70 | $25.36 | 2.53M |
| 2026-06-16 | $26.57 | -4.56% | $28.04 | $28.45 | $25.90 | 2.32M |
| 2026-06-15 | $27.84 | +8.07% | $28.67 | $29.49 | $27.82 | 2.95M |
| 2026-06-12 | $25.76 | +2.26% | $25.39 | $26.28 | $24.83 | 2.13M |
| 2026-06-11 | $25.19 | +9.62% | $22.98 | $25.27 | $22.52 | 2.70M |
| 2026-06-10 | $22.98 | -7.53% | $23.98 | $25.32 | $22.95 | 2.59M |
| 2026-06-09 | $24.85 | -5.62% | $26.72 | $27.11 | $23.91 | 2.69M |
| 2026-06-08 | $26.33 | -0.38% | $26.97 | $27.32 | $25.82 | 2.26M |
| 2026-06-05 | $26.43 | -12.83% | $28.74 | $28.92 | $26.18 | 3.38M |
| 2026-06-04 | $30.32 | -5.69% | $32.77 | $33.60 | $29.80 | 2.51M |
| 2026-06-03 | $32.15 | -4.94% | $32.97 | $33.24 | $31.65 | 1.31M |
| 2026-06-02 | $33.82 | +2.98% | $33.34 | $34.70 | $32.49 | 1.47M |
| 2026-06-01 | $32.84 | -0.64% | $31.80 | $34.07 | $31.52 | 1.60M |
| 2026-05-29 | $33.05 | -0.36% | $32.94 | $34.15 | $31.99 | 1.63M |
| 2026-05-28 | $33.17 | +3.72% | $31.30 | $33.67 | $30.75 | 1.43M |
| 2026-05-27 | $31.98 | -3.73% | $32.02 | $33.05 | $31.75 | 1.47M |
| 2026-05-26 | $33.22 | +2.78% | $33.50 | $34.26 | $32.79 | 1.63M |
| 2026-05-22 | $32.32 | -2.91% | $32.80 | $33.20 | $32.20 | 1.36M |