Dark

HYMC
Hycroft Mining Holding Corporation Class A Common Stock
stock NASDAQ

At Close

Apr 2, 2026 3:59:56 PM EDT

35.99USD+2.696%(+0.94)2,581,859

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 2, 2026 9:28:30 AM EDT

32.30USD-7.846%(-2.75)31,205

After-hours

Apr 2, 2026 4:55:30 PM EDT

36.10USD+0.292%(+0.11)3,627

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	32.4700	37.6700	32.4000	36.0100	+2.739%	2,581,859	0.000%
2026-04-01	36.4000	36.5000	34.5000	35.0500	-0.426%	2,407,003	+2.739%
2026-03-31	31.6000	35.2999	31.5100	35.2000	+15.523%	3,443,108	+2.301%
2026-03-30	33.4418	34.2680	29.8100	30.4700	-7.806%	2,844,458	+18.182%
2026-03-27	30.7100	33.8100	30.6200	33.0500	+5.997%	2,243,257	+8.956%
2026-03-26	32.4400	34.3300	31.0850	31.1800	-9.545%	2,153,709	+15.491%
2026-03-25	36.3600	36.9699	34.1200	34.4700	+3.763%	3,128,495	+4.468%
2026-03-24	31.5250	34.1300	31.0000	33.2200	+3.264%	2,467,034	+8.399%
2026-03-23	30.5100	32.8300	29.5770	32.1700	+7.233%	4,190,253	+11.937%
2026-03-20	32.0500	32.0714	29.2100	30.0000	-5.542%	11,722,666	+20.033%
2026-03-19	33.1600	34.0000	29.8500	31.7600	-12.362%	7,301,077	+13.382%
2026-03-18	37.6600	38.0599	35.6500	36.2400	-10.030%	4,497,364	-0.635%
2026-03-17	39.9000	41.6800	38.6559	40.2800	+2.442%	2,670,729	-10.601%
2026-03-16	39.0200	41.1800	37.7600	39.3200	+3.665%	3,553,278	-8.418%
2026-03-13	39.7500	40.6200	36.9624	37.9300	-5.459%	3,292,361	-5.062%
2026-03-12	42.4100	42.4100	39.5115	40.1200	-5.755%	2,176,042	-10.244%
2026-03-11	42.9400	44.6999	41.3000	42.5700	-5.084%	2,479,512	-15.410%
2026-03-10	41.8500	46.6600	41.7900	44.8500	+10.468%	4,924,577	-19.710%
2026-03-09	37.8900	41.4800	36.8900	40.6000	+4.666%	3,889,364	-11.305%
2026-03-06	41.5900	43.0780	38.4000	38.7900	-5.528%	4,075,334	-7.167%
2026-03-05	46.6300	46.6300	39.3100	41.0600	-13.857%	5,392,414	-12.299%
2026-03-04	50.3100	50.4800	45.5500	47.6650	-1.742%	3,449,659	-24.452%
2026-03-03	49.9900	50.0500	45.3100	48.5100	-12.971%	5,793,090	-25.768%
2026-03-02	50.1700	55.7500	48.5000	55.7400	+10.661%	6,017,884	-35.396%
2026-02-27	50.1500	51.2500	45.2200	50.3700	+1.003%	5,841,781	-28.509%
2026-02-26	47.4900	50.3000	45.5001	49.8700	+2.571%	4,364,679	-27.792%
2026-02-25	49.4000	52.2800	48.2300	48.6200	+3.579%	5,100,319	-25.936%
2026-02-24	41.0200	47.4700	39.2000	46.9400	+11.629%	4,133,885	-23.285%
2026-02-23	42.2100	43.3400	41.3001	42.0500	+2.386%	3,389,228	-14.364%
2026-02-20	41.5600	46.2600	41.0600	41.0700	-2.562%	7,053,248	-12.320%
2026-02-19	39.8400	43.4400	39.6500	42.1500	+3.614%	3,932,739	-14.567%
2026-02-18	35.8000	43.7100	35.0900	40.6800	+21.071%	6,538,474	-11.480%
2026-02-17	34.0600	34.8000	30.8100	33.6000	-5.485%	4,195,959	+7.173%
2026-02-13	33.6900	38.5000	33.5000	35.5500	+7.402%	3,605,382	+1.294%
2026-02-12	35.2500	38.6600	33.0100	33.1000	-7.876%	3,334,183	+8.792%
2026-02-11	38.5900	38.6000	34.1400	35.9300	-1.965%	2,268,324	+0.223%
2026-02-10	36.7100	38.5500	35.2700	36.6500	-5.444%	3,582,538	-1.746%
2026-02-09	35.2300	38.8500	34.2300	38.7600	+12.056%	3,557,876	-7.095%
2026-02-06	33.4200	34.9600	31.1800	34.5900	+2.580%	3,983,032	+4.105%
2026-02-05	33.8400	37.0600	33.0400	33.7200	-14.220%	5,330,938	+6.791%
2026-02-04	43.4600	44.2000	36.7501	39.3100	-6.560%	3,998,682	-8.395%
2026-02-03	39.9900	42.1500	36.3950	42.0700	+19.483%	6,081,519	-14.405%
2026-02-02	37.3500	40.4200	34.8200	35.2100	-5.730%	5,749,929	+2.272%
2026-01-30	36.2900	43.4900	36.1000	37.3500	-18.325%	9,016,707	-3.588%
2026-01-29	53.5300	53.8100	44.1000	45.7300	-11.530%	7,852,705	-21.255%
2026-01-28	55.0400	56.8700	49.3501	51.6900	-5.761%	5,335,490	-30.335%
2026-01-27	47.3400	55.4500	45.5500	54.8500	+10.607%	7,419,819	-34.348%
2026-01-26	54.1800	58.7299	49.1400	49.5900	-2.093%	10,743,673	-27.385%
2026-01-23	47.5700	51.4700	45.7950	50.6500	+8.481%	7,029,309	-28.904%
2026-01-22	39.5500	47.1800	38.6301	46.6900	+17.993%	7,006,635	-22.874%
2026-01-21	45.5050	45.5050	37.8801	39.5700	-7.482%	8,861,583	-8.997%
2026-01-20	37.3250	43.0235	36.0900	42.7700	+23.506%	7,314,113	-15.805%
2026-01-16	34.1200	35.3586	32.9500	34.6300	+0.116%	3,069,324	+3.985%
2026-01-15	33.3700	35.9000	32.8001	34.5900	+1.022%	2,941,888	+4.105%
2026-01-14	35.4400	35.7800	31.6500	34.2400	+1.182%	4,935,485	+5.169%
2026-01-13	34.0100	35.7100	32.6500	33.8400	+2.545%	5,085,083	+6.413%
2026-01-12	29.0400	34.1680	28.3000	33.0000	+21.637%	6,926,539	+9.121%
2026-01-09	26.6900	27.7500	26.0200	27.1300	+3.629%	2,484,669	+32.731%
2026-01-08	28.7700	28.7700	25.0300	26.1800	-11.970%	4,835,291	+37.548%
2026-01-07	27.3400	29.9900	26.8000	29.7400	+4.095%	2,809,900	+21.083%
2026-01-06	29.1500	30.3300	28.0000	28.5700	+1.492%	4,073,036	+26.041%
2026-01-05	25.1000	28.9900	25.0400	28.1500	+15.369%	6,653,474	+27.922%
2026-01-02	24.5250	24.7200	22.3500	24.4000	+2.650%	3,367,882	+47.582%
2025-12-31	23.1600	24.6500	23.0600	23.7700	+1.235%	3,990,359	+51.493%
2025-12-30	23.9100	24.9000	22.7500	23.4800	+0.946%	4,019,732	+53.365%
2025-12-29	22.8100	24.0900	21.2000	23.2600	-6.997%	7,695,659	+54.815%
2025-12-26	26.4100	26.7000	24.1301	25.0100	+0.200%	5,143,887	+43.982%
2025-12-24	26.4500	26.5000	24.0300	24.9600	-8.032%	6,470,563	+44.271%
2025-12-23	25.9000	29.8000	24.7900	27.1400	+10.685%	15,862,707	+32.682%
2025-12-22	20.9350	26.2500	20.1500	24.5200	+49.330%	20,310,136	+46.860%
2025-12-19	15.5000	16.9499	15.2800	16.4200	+6.901%	4,823,350	+119.306%
2025-12-18	13.9200	15.4200	13.6100	15.3600	+9.714%	1,856,711	+134.440%
2025-12-17	13.9400	15.4900	13.8105	14.0000	+5.820%	2,894,779	+157.214%
2025-12-16	12.9950	13.4082	12.4300	13.2300	+1.224%	1,599,355	+172.184%
2025-12-15	14.3100	14.3400	12.5500	13.0700	-2.463%	2,542,780	+175.516%
2025-12-12	13.1100	13.7402	12.3200	13.4000	+8.414%	2,648,965	+168.731%
2025-12-11	11.7700	13.0000	11.4500	12.3600	+6.003%	2,171,075	+191.343%
2025-12-10	11.6800	11.7790	11.2100	11.6600	-0.171%	1,103,842	+208.834%
2025-12-09	11.2000	11.9200	11.1900	11.6800	+3.546%	1,887,918	+208.305%
2025-12-08	12.0800	12.5000	11.0300	11.2800	-1.485%	1,210,237	+219.238%
2025-12-05	12.2000	12.3900	11.4100	11.4500	-4.344%	1,287,084	+214.498%
2025-12-04	11.3450	12.1500	11.1000	11.9700	+4.633%	943,123	+200.835%
2025-12-03	11.8100	12.0600	11.3500	11.4400	-1.294%	801,104	+214.773%
2025-12-02	11.8100	11.9399	10.8350	11.5900	-1.863%	1,414,075	+210.699%
2025-12-01	12.3850	12.5000	11.7000	11.8100	+0.940%	2,150,279	+204.911%
2025-11-28	10.6700	11.8500	10.6600	11.7000	+11.323%	1,622,182	+207.778%
2025-11-26	10.1800	10.5900	10.1000	10.5100	+5.311%	1,639,392	+242.626%
2025-11-25	9.5500	10.1300	9.5500	9.9800	+2.569%	1,224,885	+260.822%
2025-11-24	9.5500	9.8900	9.4950	9.7300	+1.354%	1,218,244	+270.092%
2025-11-21	9.5200	9.9250	9.1901	9.6000	-1.840%	2,500,274	+275.104%
2025-11-20	10.9200	10.9900	9.7500	9.7800	-8.854%	1,614,634	+268.200%
2025-11-19	10.8350	11.1800	10.5400	10.7300	+1.514%	1,425,476	+235.601%
2025-11-18	10.4500	10.9700	10.1600	10.5700	+0.380%	1,862,648	+240.681%
2025-11-17	9.3800	10.9899	9.3201	10.5300	+16.225%	3,696,549	+241.975%
2025-11-14	8.4800	9.3830	8.4500	9.0600	-0.875%	1,092,356	+297.461%
2025-11-13	8.9900	9.6500	8.8300	9.1400	+0.772%	2,113,669	+293.982%
2025-11-12	8.1800	9.1400	8.1600	9.0700	+11.975%	2,586,062	+297.023%
2025-11-11	8.0300	8.1900	7.6914	8.1000	+2.792%	1,396,289	+344.568%
2025-11-10	7.9900	8.1270	7.8300	7.8800	+3.007%	1,061,637	+356.980%
2025-11-07	7.2900	7.6500	7.0700	7.6500	+5.663%	785,700	+370.719%
2025-11-06	7.5200	7.8400	7.2150	7.2400	-1.897%	657,789	+397.376%
2025-11-05	7.7700	7.8400	7.2000	7.3800	-3.655%	1,132,037	+387.940%
2025-11-04	7.8400	8.0200	7.5500	7.6600	-4.963%	857,350	+370.104%
2025-11-03	7.6000	8.1800	7.5500	8.0600	+6.053%	1,480,888	+346.774%
2025-10-31	7.9700	7.9860	7.4410	7.6000	-4.161%	1,690,026	+373.816%
2025-10-30	7.7500	8.0600	7.7300	7.9300	+1.407%	634,877	+354.098%
2025-10-29	8.2550	8.3200	7.6580	7.8200	-2.372%	1,293,953	+360.486%
2025-10-28	6.8200	8.1900	6.8000	8.0100	+18.667%	2,554,923	+349.563%
2025-10-27	6.8600	6.9300	6.4800	6.7500	-3.017%	1,716,559	+433.481%
2025-10-24	7.4000	7.6045	6.9400	6.9600	-6.577%	1,010,422	+417.385%
2025-10-23	7.7600	7.8300	7.1300	7.4500	-2.102%	1,517,010	+383.356%
2025-10-22	7.0500	7.6700	6.9300	7.6100	+3.678%	1,685,188	+373.193%
2025-10-21	7.8700	7.8700	7.1801	7.3400	-15.632%	2,172,234	+390.599%
2025-10-20	8.2300	8.7000	8.1300	8.7000	+11.538%	1,385,590	+313.908%
2025-10-17	8.9800	9.0000	7.6802	7.8000	-11.765%	2,511,673	+361.667%
2025-10-16	9.0000	9.7492	8.7201	8.8400	+3.030%	3,431,024	+307.353%
2025-10-15	8.0400	8.8000	7.9750	8.5800	+8.745%	2,069,178	+319.697%
2025-10-14	7.9500	8.0925	7.6300	7.8900	+1.154%	1,646,311	+356.401%
2025-10-13	7.7700	8.1500	7.5900	7.8000	+4.698%	1,342,679	+361.667%
2025-10-10	7.6300	7.7500	7.2700	7.4500	-1.325%	3,657,130	+383.356%
2025-10-09	7.0100	7.7000	6.7000	7.5500	+5.447%	4,996,149	+376.954%
2025-10-08	6.6200	7.2500	6.5100	7.1600	+10.154%	2,020,534	+402.933%
2025-10-07	6.4000	6.6400	6.2800	6.5000	+1.404%	746,895	+454.000%
2025-10-06	6.3700	6.8500	6.3700	6.4100	+2.724%	896,329	+461.778%
2025-10-03	6.2500	6.5500	6.2200	6.2400	+0.483%	657,514	+477.083%
2025-10-02	6.6000	6.6903	5.9200	6.2100	-5.191%	1,079,737	+479.871%
2025-10-01	6.2900	6.9300	6.2500	6.5500	+5.645%	984,462	+449.771%
2025-09-30	6.1600	6.3353	6.0200	6.2000	-2.054%	432,538	+480.806%
2025-09-29	6.3000	6.5600	6.2800	6.3300	+4.455%	819,335	+468.878%
2025-09-26	6.4600	6.4600	5.9800	6.0600	-5.754%	1,353,326	+494.224%
2025-09-25	6.2500	6.6200	6.1469	6.4300	+4.894%	943,316	+460.031%
2025-09-24	6.3100	6.4499	6.0600	6.1300	-3.006%	785,810	+487.439%
2025-09-23	6.7900	6.8800	6.3000	6.3200	-5.672%	994,678	+469.778%
2025-09-22	6.7750	7.1800	6.6000	6.7000	+3.715%	1,411,633	+437.463%
2025-09-19	5.8100	6.5000	5.8100	6.4600	+11.958%	1,421,107	+457.430%
2025-09-18	6.0800	6.1499	5.6900	5.7700	-5.099%	786,309	+524.090%
2025-09-17	5.8500	6.4900	5.8100	6.0800	+0.829%	1,100,603	+492.270%
2025-09-16	6.3400	6.4700	5.9500	6.0300	-2.585%	898,380	+497.181%
2025-09-15	6.6100	6.6100	6.1100	6.1900	-3.130%	1,322,692	+481.745%
2025-09-12	6.0100	6.7492	5.9700	6.3900	+7.939%	2,571,236	+463.537%
2025-09-11	5.7200	5.9300	5.3000	5.9200	+2.069%	1,732,597	+508.277%
2025-09-10	5.7000	5.9000	5.6500	5.8000	+1.576%	931,663	+520.862%
2025-09-09	5.7900	5.9800	5.6600	5.7100	-0.696%	838,167	+530.648%
2025-09-08	5.6300	5.8800	5.4800	5.7500	+4.545%	879,945	+526.261%
2025-09-05	5.6600	5.7700	5.3959	5.5000	-0.181%	861,936	+554.727%
2025-09-04	5.2000	5.5600	5.1400	5.5100	+6.166%	1,182,001	+553.539%
2025-09-03	5.4800	5.4900	4.9700	5.1900	-4.771%	1,258,597	+593.834%
2025-09-02	4.6600	5.4900	4.5800	5.4500	+19.780%	3,103,365	+560.734%
2025-08-29	4.2800	4.5600	4.2000	4.5500	+7.311%	845,117	+691.429%
2025-08-28	4.2400	4.4200	4.1300	4.2400	+1.679%	724,246	+749.292%
2025-08-27	4.0800	4.2400	4.0200	4.1700	+1.956%	460,094	+763.549%
2025-08-26	4.0900	4.1800	4.0246	4.0900	+1.238%	486,071	+780.440%
2025-08-25	4.2500	4.3599	3.9950	4.0400	-4.941%	706,305	+791.337%
2025-08-22	4.0300	4.2750	3.9300	4.2500	+5.721%	849,858	+747.294%
2025-08-21	3.6800	4.0500	3.6783	4.0200	+8.943%	698,657	+795.771%
2025-08-20	3.6300	3.7200	3.6000	3.6900	+1.653%	150,776	+875.881%
2025-08-19	3.7400	3.8250	3.6101	3.6300	-4.222%	260,842	+892.011%
2025-08-18	3.8200	3.8400	3.7300	3.7900	-0.525%	224,891	+850.132%
2025-08-15	3.7500	3.9200	3.7100	3.8100	+1.061%	1,842,819	+845.144%
2025-08-14	3.8000	3.8700	3.6700	3.7700	-0.528%	778,372	+855.172%
2025-08-13	3.5200	3.8600	3.4900	3.7900	+8.286%	845,374	+850.132%
2025-08-12	3.5400	3.5700	3.4350	3.5000	-1.130%	380,754	+928.857%
2025-08-11	3.3900	3.5800	3.3400	3.5400	+2.312%	399,447	+917.232%
2025-08-08	3.4700	3.4800	3.3400	3.4600	0.000%	397,953	+940.751%
2025-08-07	3.5600	3.6200	3.4000	3.4600	-0.717%	296,341	+940.751%
2025-08-06	3.7100	3.7219	3.4800	3.4850	-6.317%	439,861	+933.286%
2025-08-05	3.5800	3.7399	3.5400	3.7200	+2.762%	571,220	+868.011%
2025-08-04	3.5000	3.6500	3.4600	3.6200	+4.323%	435,454	+894.751%
2025-08-01	3.2800	3.5100	3.2400	3.4700	+6.442%	614,788	+937.752%
2025-07-31	3.3000	3.3600	3.2200	3.2600	-2.687%	432,800	+1,004.601%
2025-07-30	3.4100	3.4700	3.3201	3.3500	-4.011%	331,496	+974.925%
2025-07-29	3.5000	3.5500	3.4121	3.4900	+0.576%	281,656	+931.805%
2025-07-28	3.5500	3.5650	3.4500	3.4700	-3.073%	261,736	+937.752%
2025-07-25	3.6500	3.6908	3.5200	3.5800	-2.981%	325,685	+905.866%
2025-07-24	3.9500	3.9501	3.6600	3.6900	-7.053%	518,011	+875.881%
2025-07-23	4.1000	4.1132	3.9301	3.9700	-2.934%	423,688	+807.053%
2025-07-22	3.8500	4.1000	3.8400	4.0900	+7.349%	661,267	+780.440%
2025-07-21	3.7600	4.0000	3.7450	3.8100	+3.815%	547,919	+845.144%
2025-07-18	3.8500	3.8950	3.6200	3.6700	-3.927%	373,576	+881.199%
2025-07-17	3.8100	3.8900	3.7400	3.8200	0.000%	405,667	+842.670%
2025-07-16	3.7500	3.8900	3.6500	3.8200	+1.867%	667,662	+842.670%
2025-07-15	3.9400	3.9650	3.7100	3.7500	-4.337%	594,308	+860.267%
2025-07-14	3.9100	4.1400	3.8500	3.9200	0.000%	736,733	+818.622%
2025-07-11	3.7100	3.9900	3.6500	3.9200	+7.397%	1,153,540	+818.622%
2025-07-10	3.4800	3.6749	3.4100	3.6500	+4.885%	712,175	+886.575%
2025-07-09	3.1700	3.5000	3.1700	3.4800	+9.091%	684,744	+934.770%
2025-07-08	3.2200	3.2300	3.1200	3.1900	-0.313%	365,906	+1,028.840%
2025-07-07	3.1100	3.2000	2.9300	3.2000	+1.911%	683,294	+1,025.313%
2025-07-03	3.1300	3.1750	3.0400	3.1400	0.000%	421,836	+1,046.815%
2025-07-02	3.1500	3.2000	3.0800	3.1400	0.000%	556,808	+1,046.815%
2025-07-01	3.1600	3.2795	3.0800	3.1400	+0.319%	523,216	+1,046.815%
2025-06-30	3.1100	3.1800	3.0200	3.1300	+1.294%	436,286	+1,050.479%
2025-06-27	3.2100	3.2400	3.0500	3.0900	-3.738%	570,724	+1,065.372%
2025-06-26	3.2900	3.3669	3.1650	3.2100	-2.134%	691,893	+1,021.807%
2025-06-25	3.1600	3.3962	3.1500	3.2800	+2.821%	793,197	+997.866%
2025-06-24	3.2000	3.2899	3.0300	3.1900	-0.932%	862,386	+1,028.840%
2025-06-23	3.4300	3.5500	3.1600	3.2200	-3.881%	1,668,443	+1,018.323%
2025-06-20	3.1700	3.4400	3.0700	3.3500	+7.717%	1,540,446	+974.925%
2025-06-18	3.3000	3.3800	3.0800	3.1100	-1.270%	1,061,971	+1,057.878%
2025-06-17	3.0600	3.2500	3.0100	3.1500	+2.273%	711,067	+1,043.175%
2025-06-16	3.1100	3.1500	2.9600	3.0800	-0.485%	920,379	+1,069.156%
2025-06-13	3.4100	3.4200	3.0800	3.0950	-8.971%	1,019,172	+1,063.489%
2025-06-12	3.2700	3.4800	3.1150	3.4000	-20.561%	2,887,628	+959.118%
2025-06-11	4.2400	4.3500	4.1165	4.2800	+1.182%	258,683	+741.355%
2025-06-10	4.4800	4.4899	4.0500	4.2300	-4.082%	348,156	+751.300%
2025-06-09	4.3400	4.6959	4.3000	4.4100	+1.613%	413,533	+716.553%
2025-06-06	4.3800	4.5986	4.1700	4.3400	+5.340%	620,203	+729.724%
2025-06-05	3.7900	4.3400	3.7600	4.1200	+10.160%	673,393	+774.029%
2025-06-04	3.7100	3.8400	3.6005	3.7400	+1.355%	319,929	+862.834%
2025-06-03	3.4800	3.7100	3.4100	3.6900	+5.731%	492,950	+875.881%
2025-06-02	3.1500	3.5600	3.1227	3.4900	+14.052%	590,313	+931.805%
2025-05-30	3.0100	3.1000	3.0000	3.0600	+0.658%	109,405	+1,076.797%
2025-05-29	3.0000	3.1100	3.0000	3.0400	+2.013%	165,677	+1,084.539%
2025-05-28	3.0500	3.0900	2.9500	2.9800	-1.325%	209,546	+1,108.389%
2025-05-27	3.0500	3.0900	2.9502	3.0200	-2.581%	358,234	+1,092.384%
2025-05-23	3.0000	3.1500	2.8851	3.1000	+5.085%	247,220	+1,061.613%
2025-05-22	2.8000	3.1800	2.8000	2.9500	+3.873%	257,444	+1,120.678%
2025-05-21	2.8600	2.8600	2.7100	2.8400	+1.792%	260,899	+1,167.958%
2025-05-20	2.7500	2.9400	2.7500	2.7900	+1.087%	208,933	+1,190.681%
2025-05-19	2.9100	2.9800	2.7100	2.7600	-4.828%	195,945	+1,204.710%
2025-05-16	3.0000	3.1100	2.8500	2.9000	-3.333%	1,177,569	+1,141.724%
2025-05-15	3.0000	3.0700	2.9500	3.0000	+0.334%	225,258	+1,100.333%
2025-05-14	3.2500	3.2650	2.9201	2.9900	-8.563%	270,083	+1,104.348%
2025-05-13	3.3500	3.3900	3.2500	3.2700	-2.679%	177,473	+1,001.223%
2025-05-12	3.4100	3.4300	3.2600	3.3600	-3.448%	197,213	+971.726%
2025-05-09	3.4400	3.5400	3.4000	3.4800	+1.458%	160,671	+934.770%
2025-05-08	3.3900	3.4300	3.3000	3.4300	+1.180%	131,029	+949.854%
2025-05-07	3.4100	3.5600	3.3427	3.3900	-1.739%	186,098	+962.242%
2025-05-06	3.2700	3.4900	3.2300	3.4500	+7.477%	197,808	+943.768%
2025-05-05	3.2200	3.2900	3.1700	3.2100	-0.619%	131,822	+1,021.807%
2025-05-02	3.4100	3.4200	3.2184	3.2300	-4.720%	149,045	+1,014.861%
2025-05-01	3.4300	3.4800	3.3003	3.3900	-1.739%	157,327	+962.242%
2025-04-30	3.3400	3.5000	3.2200	3.4500	+1.471%	244,330	+943.768%
2025-04-29	3.5100	3.5100	3.3500	3.4000	-2.017%	122,303	+959.118%
2025-04-28	3.5200	3.5537	3.2000	3.4700	-0.857%	247,397	+937.752%
2025-04-25	3.4900	3.6800	3.4500	3.5000	-2.507%	142,448	+928.857%
2025-04-24	3.4400	3.5900	3.3300	3.5900	+6.528%	200,969	+903.064%
2025-04-23	3.3700	3.5274	3.2100	3.3700	-1.173%	270,080	+968.546%
2025-04-22	3.6100	3.6700	3.3000	3.4100	-4.749%	295,740	+956.012%
2025-04-21	3.7600	3.9500	3.5000	3.5800	-2.452%	477,334	+905.866%
2025-04-17	3.4400	3.7900	3.3663	3.6700	+6.377%	399,114	+881.199%
2025-04-16	3.2500	3.7900	3.2100	3.4500	+8.833%	833,845	+943.768%
2025-04-15	3.2700	3.3500	3.1200	3.1700	-3.647%	193,941	+1,035.962%
2025-04-14	3.1600	3.3500	3.0800	3.2900	+5.112%	332,529	+994.529%
2025-04-11	2.9100	3.1886	2.9000	3.1300	+10.601%	381,940	+1,050.479%
2025-04-10	2.8000	2.8928	2.6700	2.8300	+2.536%	228,142	+1,172.438%
2025-04-09	2.5500	2.7853	2.5000	2.7600	+12.195%	242,521	+1,204.710%
2025-04-08	2.8100	2.8500	2.4301	2.4600	-8.209%	162,671	+1,363.821%
2025-04-07	2.4600	2.9500	2.4600	2.6800	+4.280%	212,467	+1,243.657%
2025-04-04	2.6500	2.6857	2.3000	2.5700	-3.745%	352,929	+1,301.167%
2025-04-03	2.7500	2.8758	2.6700	2.6700	-9.492%	245,200	+1,248.689%
2025-04-02	3.0000	3.1057	2.9400	2.9500	-1.667%	115,676	+1,120.678%
2025-04-01	3.2500	3.2900	2.9900	3.0000	-7.407%	158,135	+1,100.333%
2025-03-31	3.0600	3.2500	2.8800	3.2400	+5.882%	196,178	+1,011.420%
2025-03-28	3.4800	3.5200	3.0100	3.0600	-12.069%	386,099	+1,076.797%
2025-03-27	3.3100	3.5400	3.2800	3.4800	+6.748%	249,686	+934.770%
2025-03-26	3.5100	3.5100	3.2400	3.2600	-6.322%	173,552	+1,004.601%
2025-03-25	3.4500	3.6800	3.4206	3.4800	+2.053%	335,597	+934.770%
2025-03-24	3.3000	3.4500	3.1200	3.4100	+3.963%	237,426	+956.012%
2025-03-21	3.2200	3.3000	2.9900	3.2800	+1.548%	211,030	+997.866%
2025-03-20	3.1900	3.3283	3.1500	3.2300	-0.309%	119,638	+1,014.861%
2025-03-19	3.3900	3.4200	3.1000	3.2400	-3.858%	244,728	+1,011.420%
2025-03-18	3.0000	3.4900	3.0000	3.3700	+13.851%	770,038	+968.546%
2025-03-17	2.8400	2.9800	2.8100	2.9600	+4.965%	147,903	+1,116.554%
2025-03-14	2.9500	2.9500	2.7700	2.8200	-1.053%	137,455	+1,176.950%
2025-03-13	2.7300	2.9000	2.6761	2.8500	+4.396%	239,692	+1,163.509%
2025-03-12	2.6300	2.7500	2.5303	2.7300	+3.802%	184,702	+1,219.048%
2025-03-11	2.5600	2.6300	2.5000	2.6300	+3.543%	112,619	+1,269.202%
2025-03-10	2.6300	2.6525	2.4503	2.5400	-3.053%	162,705	+1,317.717%
2025-03-07	2.6900	2.7600	2.5800	2.6200	-2.602%	98,294	+1,274.427%
2025-03-06	2.5000	2.7500	2.4800	2.6900	+5.078%	208,977	+1,238.662%
2025-03-05	2.3800	2.5800	2.2800	2.5600	+9.402%	229,390	+1,306.641%
2025-03-04	2.3000	2.3819	2.2200	2.3400	+3.540%	182,633	+1,438.889%
2025-03-03	2.3300	2.3900	2.2400	2.2600	-3.004%	131,822	+1,493.363%
2025-02-28	2.2700	2.3547	2.2400	2.3300	+2.643%	97,604	+1,445.494%
2025-02-27	2.3100	2.4000	2.2500	2.2700	-3.814%	132,706	+1,486.344%
2025-02-26	2.3500	2.4400	2.3200	2.3600	-1.667%	133,579	+1,425.847%
2025-02-25	2.5300	2.5300	2.3266	2.4000	-5.512%	141,592	+1,400.417%
2025-02-24	2.4500	2.5700	2.3700	2.5400	+5.833%	121,756	+1,317.717%
2025-02-21	2.7000	2.7000	2.4000	2.4000	-11.111%	312,363	+1,400.417%
2025-02-20	2.8000	2.8400	2.6800	2.7000	-1.818%	141,254	+1,233.704%
2025-02-19	2.7900	2.8400	2.6900	2.7500	-1.434%	116,173	+1,209.455%
2025-02-18	2.7900	2.8399	2.6502	2.7900	+0.722%	164,412	+1,190.681%
2025-02-14	2.9700	2.9700	2.7200	2.7700	-5.461%	203,290	+1,200.000%
2025-02-13	2.9700	3.0500	2.8000	2.9300	0.000%	411,397	+1,129.010%
2025-02-12	2.6200	2.9600	2.6124	2.9300	+12.261%	474,344	+1,129.010%
2025-02-11	2.5900	2.6800	2.5000	2.6100	+0.772%	248,287	+1,279.693%
2025-02-10	2.5900	2.6350	2.5597	2.5900	+1.569%	113,966	+1,290.347%
2025-02-07	2.6100	2.6100	2.4700	2.5500	-1.544%	154,691	+1,312.157%
2025-02-06	2.5900	2.6100	2.3941	2.5900	0.000%	178,847	+1,290.347%
2025-02-05	2.4700	2.5978	2.4300	2.5900	+6.584%	237,740	+1,290.347%
2025-02-04	2.4300	2.4779	2.3523	2.4300	+1.250%	174,492	+1,381.893%
2025-02-03	2.3300	2.5400	2.3300	2.4000	+3.448%	338,984	+1,400.417%
2025-01-31	2.4100	2.4500	2.2500	2.3200	-2.521%	239,039	+1,452.155%
2025-01-30	2.1000	2.4700	2.0870	2.3800	+13.333%	764,498	+1,413.025%
2025-01-29	2.1300	2.2100	2.0500	2.1000	-2.326%	133,946	+1,614.762%
2025-01-28	2.1500	2.1500	2.0800	2.1500	+1.415%	101,496	+1,574.884%
2025-01-27	2.1400	2.1792	2.0700	2.1200	-0.469%	115,327	+1,598.585%
2025-01-24	2.1900	2.2000	2.1201	2.1300	-0.467%	54,887	+1,590.610%
2025-01-23	2.0500	2.1500	2.0500	2.1400	+1.422%	120,884	+1,582.710%
2025-01-22	2.1200	2.1400	2.0700	2.1100	-1.860%	113,017	+1,606.635%
2025-01-21	2.1600	2.2500	2.1200	2.1500	0.000%	200,241	+1,574.884%
2025-01-17	2.0700	2.1800	2.0700	2.1500	+0.467%	118,931	+1,574.884%
2025-01-16	2.0700	2.1500	2.0313	2.1400	+3.883%	171,227	+1,582.710%
2025-01-15	2.1900	2.1900	2.0500	2.0600	-2.370%	257,662	+1,648.058%
2025-01-14	2.0400	2.1700	2.0100	2.1100	+3.941%	287,847	+1,606.635%
2025-01-13	2.0800	2.1100	2.0000	2.0300	-3.333%	121,143	+1,673.892%
2025-01-10	2.1300	2.1500	2.0600	2.1000	+1.449%	98,999	+1,614.762%
2025-01-08	2.1600	2.1700	2.0600	2.0700	-3.721%	175,639	+1,639.614%
2025-01-07	2.2100	2.2200	2.1200	2.1500	-1.826%	106,868	+1,574.884%
2025-01-06	2.2200	2.2450	2.1600	2.1900	+0.459%	116,644	+1,544.292%
2025-01-03	2.2700	2.3200	2.1500	2.1800	-4.386%	269,384	+1,551.835%
2025-01-02	2.2600	2.3300	2.2400	2.2800	+3.167%	111,151	+1,479.386%
2024-12-31	2.3200	2.3300	2.1500	2.2100	-4.329%	196,094	+1,529.412%
2024-12-30	2.1600	2.3729	2.1302	2.3100	+9.479%	422,309	+1,458.874%
2024-12-27	2.1300	2.1531	2.0601	2.1100	-2.315%	86,552	+1,606.635%
2024-12-26	2.0500	2.2000	2.0207	2.1600	+5.882%	217,084	+1,567.130%
2024-12-24	2.0200	2.0500	1.9900	2.0400	+0.493%	69,023	+1,665.196%
2024-12-23	2.0800	2.0800	1.9950	2.0300	-1.456%	146,007	+1,673.892%
2024-12-20	2.0100	2.1100	2.0100	2.0600	+1.478%	80,924	+1,648.058%
2024-12-19	2.0500	2.1300	2.0040	2.0300	+0.495%	155,435	+1,673.892%
2024-12-18	2.1900	2.1900	2.0100	2.0200	-6.912%	227,727	+1,682.673%
2024-12-17	2.1200	2.2400	2.0200	2.1700	+1.402%	301,402	+1,559.447%
2024-12-16	2.2400	2.2400	2.1200	2.1400	-4.036%	180,705	+1,582.710%
2024-12-13	2.2900	2.2900	2.1805	2.2300	-3.463%	191,775	+1,514.798%
2024-12-12	2.3500	2.4200	2.2965	2.3100	-2.941%	79,085	+1,458.874%
2024-12-11	2.3000	2.4300	2.3000	2.3800	+2.586%	169,501	+1,413.025%
2024-12-10	2.3700	2.3850	2.3070	2.3200	0.000%	107,875	+1,452.155%
2024-12-09	2.2300	2.4400	2.2300	2.3200	+4.505%	252,404	+1,452.155%
2024-12-06	2.2200	2.2800	2.1800	2.2200	-0.893%	188,074	+1,522.072%
2024-12-05	2.2100	2.2700	2.1926	2.2400	+0.901%	128,428	+1,507.589%
2024-12-04	2.3300	2.3499	2.2000	2.2200	-4.310%	239,357	+1,522.072%
2024-12-03	2.2300	2.3900	2.2271	2.3200	+3.111%	117,891	+1,452.155%
2024-12-02	2.3300	2.3300	2.2100	2.2500	-3.846%	234,956	+1,500.444%
2024-11-29	2.3700	2.3700	2.3200	2.3400	+0.429%	57,138	+1,438.889%
2024-11-27	2.3100	2.3850	2.3000	2.3300	+0.431%	67,684	+1,445.494%
2024-11-26	2.3800	2.3800	2.3000	2.3200	-2.110%	133,514	+1,452.155%
2024-11-25	2.4000	2.4250	2.3000	2.3700	-2.869%	122,333	+1,419.409%
2024-11-22	2.4000	2.4550	2.3750	2.4400	+2.092%	157,673	+1,375.820%
2024-11-21	2.4300	2.4400	2.3900	2.3900	-2.449%	100,363	+1,406.695%
2024-11-20	2.4500	2.5000	2.3500	2.4500	0.000%	148,903	+1,369.796%
2024-11-19	2.4300	2.4900	2.4067	2.4500	0.000%	133,142	+1,369.796%
2024-11-18	2.5200	2.5400	2.4200	2.4500	-0.407%	263,009	+1,369.796%
2024-11-15	2.6900	2.6900	2.4200	2.4600	-7.170%	1,799,277	+1,363.821%
2024-11-14	2.4700	2.7100	2.3700	2.6500	+7.724%	476,812	+1,258.868%
2024-11-13	2.3000	2.5500	2.2500	2.4600	+6.957%	557,526	+1,363.821%
2024-11-12	2.3400	2.3400	2.1800	2.3000	-2.128%	254,745	+1,465.652%
2024-11-11	2.1700	2.3900	2.1000	2.3500	+6.335%	361,432	+1,432.340%
2024-11-08	2.2500	2.3000	2.1800	2.2100	-2.643%	246,107	+1,529.412%
2024-11-07	2.2900	2.3514	2.2600	2.2700	-0.873%	186,939	+1,486.344%
2024-11-06	2.3500	2.3500	2.2300	2.2900	-2.553%	255,248	+1,472.489%
2024-11-05	2.3400	2.4500	2.2800	2.3500	-0.844%	181,328	+1,432.340%
2024-11-04	2.4900	2.4900	2.3600	2.3700	-3.265%	154,389	+1,419.409%
2024-11-01	2.4100	2.5400	2.4100	2.4500	+2.510%	136,596	+1,369.796%
2024-10-31	2.4700	2.4800	2.3500	2.3900	-4.400%	215,955	+1,406.695%
2024-10-30	2.6000	2.6500	2.4700	2.5000	-3.475%	234,008	+1,340.400%
2024-10-29	2.5600	2.6350	2.5333	2.5900	+1.569%	229,162	+1,290.347%
2024-10-28	2.5700	2.5800	2.5000	2.5500	-1.163%	171,996	+1,312.157%
2024-10-25	2.6600	2.6985	2.5150	2.5800	-3.371%	275,167	+1,295.736%
2024-10-24	2.7800	2.8475	2.6000	2.6700	-3.957%	304,589	+1,248.689%
2024-10-23	2.9100	2.9100	2.6701	2.7800	-4.467%	320,238	+1,195.324%
2024-10-22	2.7200	2.9400	2.7200	2.9100	+8.582%	608,780	+1,137.457%
2024-10-21	2.7000	2.8000	2.6439	2.6800	+2.682%	634,675	+1,243.657%
2024-10-18	2.5000	2.6600	2.4980	2.6100	+7.407%	472,368	+1,279.693%
2024-10-17	2.3500	2.5300	2.2950	2.4300	+3.404%	276,042	+1,381.893%
2024-10-16	2.3600	2.3900	2.2800	2.3500	+2.174%	125,890	+1,432.340%
2024-10-15	2.4200	2.4200	2.2736	2.3000	-4.167%	111,513	+1,465.652%
2024-10-14	2.3500	2.4150	2.3200	2.4000	+1.266%	83,291	+1,400.417%
2024-10-11	2.4400	2.5000	2.3640	2.3700	-4.049%	105,624	+1,419.409%
2024-10-10	2.3700	2.5000	2.3400	2.4700	+2.917%	107,917	+1,357.895%

.dark-mode .KQYCXS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KQYCXS{ color: #333333; background-color: white; border: 2px solid #333333; }HYMCHycroft Mining Holding Corporation Class A Common Stockstock NASDAQ

HYMC
Hycroft Mining Holding Corporation Class A Common Stock
stock NASDAQ