Dark

HYMC
Hycroft Mining Holding Corporation Class A Common Stock
stock NASDAQ

At Close

Aug 22, 2025 3:59:58 PM EDT

4.25USD+5.721%(+0.23)849,858

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2025 8:12:30 AM EDT

3.70USD-7.980%(-0.32)0

After-hours

Aug 22, 2025 4:04:30 PM EDT

4.16USD-2.118%(-0.09)1,047

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-22	4.0300	4.2750	3.9300	4.2500	+5.721%	849,858	0.000%
2025-08-21	3.6800	4.0500	3.6783	4.0200	+8.943%	698,657	+5.721%
2025-08-20	3.6300	3.7200	3.6000	3.6900	+1.653%	150,776	+15.176%
2025-08-19	3.7400	3.8250	3.6101	3.6300	-4.222%	260,842	+17.080%
2025-08-18	3.8200	3.8400	3.7300	3.7900	-0.525%	224,891	+12.137%
2025-08-15	3.7500	3.9200	3.7100	3.8100	+1.061%	1,842,819	+11.549%
2025-08-14	3.8000	3.8700	3.6700	3.7700	-0.528%	778,372	+12.732%
2025-08-13	3.5200	3.8600	3.4900	3.7900	+8.286%	845,374	+12.137%
2025-08-12	3.5400	3.5700	3.4350	3.5000	-1.130%	380,754	+21.429%
2025-08-11	3.3900	3.5800	3.3400	3.5400	+2.312%	399,447	+20.056%
2025-08-08	3.4700	3.4800	3.3400	3.4600	0.000%	397,953	+22.832%
2025-08-07	3.5600	3.6200	3.4000	3.4600	-0.717%	296,341	+22.832%
2025-08-06	3.7100	3.7219	3.4800	3.4850	-6.317%	439,861	+21.951%
2025-08-05	3.5800	3.7399	3.5400	3.7200	+2.762%	571,220	+14.247%
2025-08-04	3.5000	3.6500	3.4600	3.6200	+4.323%	435,454	+17.403%
2025-08-01	3.2800	3.5100	3.2400	3.4700	+6.442%	614,788	+22.478%
2025-07-31	3.3000	3.3600	3.2200	3.2600	-2.687%	432,800	+30.368%
2025-07-30	3.4100	3.4700	3.3201	3.3500	-4.011%	331,496	+26.866%
2025-07-29	3.5000	3.5500	3.4121	3.4900	+0.576%	281,656	+21.777%
2025-07-28	3.5500	3.5650	3.4500	3.4700	-3.073%	261,736	+22.478%
2025-07-25	3.6500	3.6908	3.5200	3.5800	-2.981%	325,685	+18.715%
2025-07-24	3.9500	3.9501	3.6600	3.6900	-7.053%	518,011	+15.176%
2025-07-23	4.1000	4.1132	3.9301	3.9700	-2.934%	423,688	+7.053%
2025-07-22	3.8500	4.1000	3.8400	4.0900	+7.349%	661,267	+3.912%
2025-07-21	3.7600	4.0000	3.7450	3.8100	+3.815%	547,919	+11.549%
2025-07-18	3.8500	3.8950	3.6200	3.6700	-3.927%	373,576	+15.804%
2025-07-17	3.8100	3.8900	3.7400	3.8200	0.000%	405,667	+11.257%
2025-07-16	3.7500	3.8900	3.6500	3.8200	+1.867%	667,662	+11.257%
2025-07-15	3.9400	3.9650	3.7100	3.7500	-4.337%	594,308	+13.333%
2025-07-14	3.9100	4.1400	3.8500	3.9200	0.000%	736,733	+8.418%
2025-07-11	3.7100	3.9900	3.6500	3.9200	+7.397%	1,153,540	+8.418%
2025-07-10	3.4800	3.6749	3.4100	3.6500	+4.885%	712,175	+16.438%
2025-07-09	3.1700	3.5000	3.1700	3.4800	+9.091%	684,744	+22.126%
2025-07-08	3.2200	3.2300	3.1200	3.1900	-0.313%	365,906	+33.229%
2025-07-07	3.1100	3.2000	2.9300	3.2000	+1.911%	683,294	+32.813%
2025-07-03	3.1300	3.1750	3.0400	3.1400	0.000%	421,836	+35.350%
2025-07-02	3.1500	3.2000	3.0800	3.1400	0.000%	556,808	+35.350%
2025-07-01	3.1600	3.2795	3.0800	3.1400	+0.319%	523,216	+35.350%
2025-06-30	3.1100	3.1800	3.0200	3.1300	+1.294%	436,286	+35.783%
2025-06-27	3.2100	3.2400	3.0500	3.0900	-3.738%	570,724	+37.540%
2025-06-26	3.2900	3.3669	3.1650	3.2100	-2.134%	691,893	+32.399%
2025-06-25	3.1600	3.3962	3.1500	3.2800	+2.821%	793,197	+29.573%
2025-06-24	3.2000	3.2899	3.0300	3.1900	-0.932%	862,386	+33.229%
2025-06-23	3.4300	3.5500	3.1600	3.2200	-3.881%	1,668,443	+31.988%
2025-06-20	3.1700	3.4400	3.0700	3.3500	+7.717%	1,540,446	+26.866%
2025-06-18	3.3000	3.3800	3.0800	3.1100	-1.270%	1,061,971	+36.656%
2025-06-17	3.0600	3.2500	3.0100	3.1500	+2.273%	711,067	+34.921%
2025-06-16	3.1100	3.1500	2.9600	3.0800	-0.485%	920,379	+37.987%
2025-06-13	3.4100	3.4200	3.0800	3.0950	-8.971%	1,019,172	+37.318%
2025-06-12	3.2700	3.4800	3.1150	3.4000	-20.561%	2,887,628	+25.000%
2025-06-11	4.2400	4.3500	4.1165	4.2800	+1.182%	258,683	-0.701%
2025-06-10	4.4800	4.4899	4.0500	4.2300	-4.082%	348,156	+0.473%
2025-06-09	4.3400	4.6959	4.3000	4.4100	+1.613%	413,533	-3.628%
2025-06-06	4.3800	4.5986	4.1700	4.3400	+5.340%	620,203	-2.074%
2025-06-05	3.7900	4.3400	3.7600	4.1200	+10.160%	673,393	+3.155%
2025-06-04	3.7100	3.8400	3.6005	3.7400	+1.355%	319,929	+13.636%
2025-06-03	3.4800	3.7100	3.4100	3.6900	+5.731%	492,950	+15.176%
2025-06-02	3.1500	3.5600	3.1227	3.4900	+14.052%	590,313	+21.777%
2025-05-30	3.0100	3.1000	3.0000	3.0600	+0.658%	109,405	+38.889%
2025-05-29	3.0000	3.1100	3.0000	3.0400	+2.013%	165,677	+39.803%
2025-05-28	3.0500	3.0900	2.9500	2.9800	-1.325%	209,546	+42.617%
2025-05-27	3.0500	3.0900	2.9502	3.0200	-2.581%	358,234	+40.728%
2025-05-23	3.0000	3.1500	2.8851	3.1000	+5.085%	247,220	+37.097%
2025-05-22	2.8000	3.1800	2.8000	2.9500	+3.873%	257,444	+44.068%
2025-05-21	2.8600	2.8600	2.7100	2.8400	+1.792%	260,899	+49.648%
2025-05-20	2.7500	2.9400	2.7500	2.7900	+1.087%	208,933	+52.330%
2025-05-19	2.9100	2.9800	2.7100	2.7600	-4.828%	195,945	+53.986%
2025-05-16	3.0000	3.1100	2.8500	2.9000	-3.333%	1,177,569	+46.552%
2025-05-15	3.0000	3.0700	2.9500	3.0000	+0.334%	225,258	+41.667%
2025-05-14	3.2500	3.2650	2.9201	2.9900	-8.563%	270,083	+42.140%
2025-05-13	3.3500	3.3900	3.2500	3.2700	-2.679%	177,473	+29.969%
2025-05-12	3.4100	3.4300	3.2600	3.3600	-3.448%	197,213	+26.488%
2025-05-09	3.4400	3.5400	3.4000	3.4800	+1.458%	160,671	+22.126%
2025-05-08	3.3900	3.4300	3.3000	3.4300	+1.180%	131,029	+23.907%
2025-05-07	3.4100	3.5600	3.3427	3.3900	-1.739%	186,098	+25.369%
2025-05-06	3.2700	3.4900	3.2300	3.4500	+7.477%	197,808	+23.188%
2025-05-05	3.2200	3.2900	3.1700	3.2100	-0.619%	131,822	+32.399%
2025-05-02	3.4100	3.4200	3.2184	3.2300	-4.720%	149,045	+31.579%
2025-05-01	3.4300	3.4800	3.3003	3.3900	-1.739%	157,327	+25.369%
2025-04-30	3.3400	3.5000	3.2200	3.4500	+1.471%	244,330	+23.188%
2025-04-29	3.5100	3.5100	3.3500	3.4000	-2.017%	122,303	+25.000%
2025-04-28	3.5200	3.5537	3.2000	3.4700	-0.857%	247,397	+22.478%
2025-04-25	3.4900	3.6800	3.4500	3.5000	-2.507%	142,448	+21.429%
2025-04-24	3.4400	3.5900	3.3300	3.5900	+6.528%	200,969	+18.384%
2025-04-23	3.3700	3.5274	3.2100	3.3700	-1.173%	270,080	+26.113%
2025-04-22	3.6100	3.6700	3.3000	3.4100	-4.749%	295,740	+24.633%
2025-04-21	3.7600	3.9500	3.5000	3.5800	-2.452%	477,334	+18.715%
2025-04-17	3.4400	3.7900	3.3663	3.6700	+6.377%	399,114	+15.804%
2025-04-16	3.2500	3.7900	3.2100	3.4500	+8.833%	833,845	+23.188%
2025-04-15	3.2700	3.3500	3.1200	3.1700	-3.647%	193,941	+34.069%
2025-04-14	3.1600	3.3500	3.0800	3.2900	+5.112%	332,529	+29.179%
2025-04-11	2.9100	3.1886	2.9000	3.1300	+10.601%	381,940	+35.783%
2025-04-10	2.8000	2.8928	2.6700	2.8300	+2.536%	228,142	+50.177%
2025-04-09	2.5500	2.7853	2.5000	2.7600	+12.195%	242,521	+53.986%
2025-04-08	2.8100	2.8500	2.4301	2.4600	-8.209%	162,671	+72.764%
2025-04-07	2.4600	2.9500	2.4600	2.6800	+4.280%	212,467	+58.582%
2025-04-04	2.6500	2.6857	2.3000	2.5700	-3.745%	352,929	+65.370%
2025-04-03	2.7500	2.8758	2.6700	2.6700	-9.492%	245,200	+59.176%
2025-04-02	3.0000	3.1057	2.9400	2.9500	-1.667%	115,676	+44.068%
2025-04-01	3.2500	3.2900	2.9900	3.0000	-7.407%	158,135	+41.667%
2025-03-31	3.0600	3.2500	2.8800	3.2400	+5.882%	196,178	+31.173%
2025-03-28	3.4800	3.5200	3.0100	3.0600	-12.069%	386,099	+38.889%
2025-03-27	3.3100	3.5400	3.2800	3.4800	+6.748%	249,686	+22.126%
2025-03-26	3.5100	3.5100	3.2400	3.2600	-6.322%	173,552	+30.368%
2025-03-25	3.4500	3.6800	3.4206	3.4800	+2.053%	335,597	+22.126%
2025-03-24	3.3000	3.4500	3.1200	3.4100	+3.963%	237,426	+24.633%
2025-03-21	3.2200	3.3000	2.9900	3.2800	+1.548%	211,030	+29.573%
2025-03-20	3.1900	3.3283	3.1500	3.2300	-0.309%	119,638	+31.579%
2025-03-19	3.3900	3.4200	3.1000	3.2400	-3.858%	244,728	+31.173%
2025-03-18	3.0000	3.4900	3.0000	3.3700	+13.851%	770,038	+26.113%
2025-03-17	2.8400	2.9800	2.8100	2.9600	+4.965%	147,903	+43.581%
2025-03-14	2.9500	2.9500	2.7700	2.8200	-1.053%	137,455	+50.709%
2025-03-13	2.7300	2.9000	2.6761	2.8500	+4.396%	239,692	+49.123%
2025-03-12	2.6300	2.7500	2.5303	2.7300	+3.802%	184,702	+55.678%
2025-03-11	2.5600	2.6300	2.5000	2.6300	+3.543%	112,619	+61.597%
2025-03-10	2.6300	2.6525	2.4503	2.5400	-3.053%	162,705	+67.323%
2025-03-07	2.6900	2.7600	2.5800	2.6200	-2.602%	98,294	+62.214%
2025-03-06	2.5000	2.7500	2.4800	2.6900	+5.078%	208,977	+57.993%
2025-03-05	2.3800	2.5800	2.2800	2.5600	+9.402%	229,390	+66.016%
2025-03-04	2.3000	2.3819	2.2200	2.3400	+3.540%	182,633	+81.624%
2025-03-03	2.3300	2.3900	2.2400	2.2600	-3.004%	131,822	+88.053%
2025-02-28	2.2700	2.3547	2.2400	2.3300	+2.643%	97,604	+82.403%
2025-02-27	2.3100	2.4000	2.2500	2.2700	-3.814%	132,706	+87.225%
2025-02-26	2.3500	2.4400	2.3200	2.3600	-1.667%	133,579	+80.085%
2025-02-25	2.5300	2.5300	2.3266	2.4000	-5.512%	141,592	+77.083%
2025-02-24	2.4500	2.5700	2.3700	2.5400	+5.833%	121,756	+67.323%
2025-02-21	2.7000	2.7000	2.4000	2.4000	-11.111%	312,363	+77.083%
2025-02-20	2.8000	2.8400	2.6800	2.7000	-1.818%	141,254	+57.407%
2025-02-19	2.7900	2.8400	2.6900	2.7500	-1.434%	116,173	+54.545%
2025-02-18	2.7900	2.8399	2.6502	2.7900	+0.722%	164,412	+52.330%
2025-02-14	2.9700	2.9700	2.7200	2.7700	-5.461%	203,290	+53.430%
2025-02-13	2.9700	3.0500	2.8000	2.9300	0.000%	411,397	+45.051%
2025-02-12	2.6200	2.9600	2.6124	2.9300	+12.261%	474,344	+45.051%
2025-02-11	2.5900	2.6800	2.5000	2.6100	+0.772%	248,287	+62.835%
2025-02-10	2.5900	2.6350	2.5597	2.5900	+1.569%	113,966	+64.093%
2025-02-07	2.6100	2.6100	2.4700	2.5500	-1.544%	154,691	+66.667%
2025-02-06	2.5900	2.6100	2.3941	2.5900	0.000%	178,847	+64.093%
2025-02-05	2.4700	2.5978	2.4300	2.5900	+6.584%	237,740	+64.093%
2025-02-04	2.4300	2.4779	2.3523	2.4300	+1.250%	174,492	+74.897%
2025-02-03	2.3300	2.5400	2.3300	2.4000	+3.448%	338,984	+77.083%
2025-01-31	2.4100	2.4500	2.2500	2.3200	-2.521%	239,039	+83.190%
2025-01-30	2.1000	2.4700	2.0870	2.3800	+13.333%	764,498	+78.571%
2025-01-29	2.1300	2.2100	2.0500	2.1000	-2.326%	133,946	+102.381%
2025-01-28	2.1500	2.1500	2.0800	2.1500	+1.415%	101,496	+97.674%
2025-01-27	2.1400	2.1792	2.0700	2.1200	-0.469%	115,327	+100.472%
2025-01-24	2.1900	2.2000	2.1201	2.1300	-0.467%	54,887	+99.531%
2025-01-23	2.0500	2.1500	2.0500	2.1400	+1.422%	120,884	+98.598%
2025-01-22	2.1200	2.1400	2.0700	2.1100	-1.860%	113,017	+101.422%
2025-01-21	2.1600	2.2500	2.1200	2.1500	0.000%	200,241	+97.674%
2025-01-17	2.0700	2.1800	2.0700	2.1500	+0.467%	118,931	+97.674%
2025-01-16	2.0700	2.1500	2.0313	2.1400	+3.883%	171,227	+98.598%
2025-01-15	2.1900	2.1900	2.0500	2.0600	-2.370%	257,662	+106.311%
2025-01-14	2.0400	2.1700	2.0100	2.1100	+3.941%	287,847	+101.422%
2025-01-13	2.0800	2.1100	2.0000	2.0300	-3.333%	121,143	+109.360%
2025-01-10	2.1300	2.1500	2.0600	2.1000	+1.449%	98,999	+102.381%
2025-01-08	2.1600	2.1700	2.0600	2.0700	-3.721%	175,639	+105.314%
2025-01-07	2.2100	2.2200	2.1200	2.1500	-1.826%	106,868	+97.674%
2025-01-06	2.2200	2.2450	2.1600	2.1900	+0.459%	116,644	+94.064%
2025-01-03	2.2700	2.3200	2.1500	2.1800	-4.386%	269,384	+94.954%
2025-01-02	2.2600	2.3300	2.2400	2.2800	+3.167%	111,151	+86.404%
2024-12-31	2.3200	2.3300	2.1500	2.2100	-4.329%	196,094	+92.308%
2024-12-30	2.1600	2.3729	2.1302	2.3100	+9.479%	422,309	+83.983%
2024-12-27	2.1300	2.1531	2.0601	2.1100	-2.315%	86,552	+101.422%
2024-12-26	2.0500	2.2000	2.0207	2.1600	+5.882%	217,084	+96.759%
2024-12-24	2.0200	2.0500	1.9900	2.0400	+0.493%	69,023	+108.333%
2024-12-23	2.0800	2.0800	1.9950	2.0300	-1.456%	146,007	+109.360%
2024-12-20	2.0100	2.1100	2.0100	2.0600	+1.478%	80,924	+106.311%
2024-12-19	2.0500	2.1300	2.0040	2.0300	+0.495%	155,435	+109.360%
2024-12-18	2.1900	2.1900	2.0100	2.0200	-6.912%	227,727	+110.396%
2024-12-17	2.1200	2.2400	2.0200	2.1700	+1.402%	301,402	+95.853%
2024-12-16	2.2400	2.2400	2.1200	2.1400	-4.036%	180,705	+98.598%
2024-12-13	2.2900	2.2900	2.1805	2.2300	-3.463%	191,775	+90.583%
2024-12-12	2.3500	2.4200	2.2965	2.3100	-2.941%	79,085	+83.983%
2024-12-11	2.3000	2.4300	2.3000	2.3800	+2.586%	169,501	+78.571%
2024-12-10	2.3700	2.3850	2.3070	2.3200	0.000%	107,875	+83.190%
2024-12-09	2.2300	2.4400	2.2300	2.3200	+4.505%	252,404	+83.190%
2024-12-06	2.2200	2.2800	2.1800	2.2200	-0.893%	188,074	+91.441%
2024-12-05	2.2100	2.2700	2.1926	2.2400	+0.901%	128,428	+89.732%
2024-12-04	2.3300	2.3499	2.2000	2.2200	-4.310%	239,357	+91.441%
2024-12-03	2.2300	2.3900	2.2271	2.3200	+3.111%	117,891	+83.190%
2024-12-02	2.3300	2.3300	2.2100	2.2500	-3.846%	234,956	+88.889%
2024-11-29	2.3700	2.3700	2.3200	2.3400	+0.429%	57,138	+81.624%
2024-11-27	2.3100	2.3850	2.3000	2.3300	+0.431%	67,684	+82.403%
2024-11-26	2.3800	2.3800	2.3000	2.3200	-2.110%	133,514	+83.190%
2024-11-25	2.4000	2.4250	2.3000	2.3700	-2.869%	122,333	+79.325%
2024-11-22	2.4000	2.4550	2.3750	2.4400	+2.092%	157,673	+74.180%
2024-11-21	2.4300	2.4400	2.3900	2.3900	-2.449%	100,363	+77.824%
2024-11-20	2.4500	2.5000	2.3500	2.4500	0.000%	148,903	+73.469%
2024-11-19	2.4300	2.4900	2.4067	2.4500	0.000%	133,142	+73.469%
2024-11-18	2.5200	2.5400	2.4200	2.4500	-0.407%	263,009	+73.469%
2024-11-15	2.6900	2.6900	2.4200	2.4600	-7.170%	1,799,277	+72.764%
2024-11-14	2.4700	2.7100	2.3700	2.6500	+7.724%	476,812	+60.377%
2024-11-13	2.3000	2.5500	2.2500	2.4600	+6.957%	557,526	+72.764%
2024-11-12	2.3400	2.3400	2.1800	2.3000	-2.128%	254,745	+84.783%
2024-11-11	2.1700	2.3900	2.1000	2.3500	+6.335%	361,432	+80.851%
2024-11-08	2.2500	2.3000	2.1800	2.2100	-2.643%	246,107	+92.308%
2024-11-07	2.2900	2.3514	2.2600	2.2700	-0.873%	186,939	+87.225%
2024-11-06	2.3500	2.3500	2.2300	2.2900	-2.553%	255,248	+85.590%
2024-11-05	2.3400	2.4500	2.2800	2.3500	-0.844%	181,328	+80.851%
2024-11-04	2.4900	2.4900	2.3600	2.3700	-3.265%	154,389	+79.325%
2024-11-01	2.4100	2.5400	2.4100	2.4500	+2.510%	136,596	+73.469%
2024-10-31	2.4700	2.4800	2.3500	2.3900	-4.400%	215,955	+77.824%
2024-10-30	2.6000	2.6500	2.4700	2.5000	-3.475%	234,008	+70.000%
2024-10-29	2.5600	2.6350	2.5333	2.5900	+1.569%	229,162	+64.093%
2024-10-28	2.5700	2.5800	2.5000	2.5500	-1.163%	171,996	+66.667%
2024-10-25	2.6600	2.6985	2.5150	2.5800	-3.371%	275,167	+64.729%
2024-10-24	2.7800	2.8475	2.6000	2.6700	-3.957%	304,589	+59.176%
2024-10-23	2.9100	2.9100	2.6701	2.7800	-4.467%	320,238	+52.878%
2024-10-22	2.7200	2.9400	2.7200	2.9100	+8.582%	608,780	+46.048%
2024-10-21	2.7000	2.8000	2.6439	2.6800	+2.682%	634,675	+58.582%
2024-10-18	2.5000	2.6600	2.4980	2.6100	+7.407%	472,368	+62.835%
2024-10-17	2.3500	2.5300	2.2950	2.4300	+3.404%	276,042	+74.897%
2024-10-16	2.3600	2.3900	2.2800	2.3500	+2.174%	125,890	+80.851%
2024-10-15	2.4200	2.4200	2.2736	2.3000	-4.167%	111,513	+84.783%
2024-10-14	2.3500	2.4150	2.3200	2.4000	+1.266%	83,291	+77.083%
2024-10-11	2.4400	2.5000	2.3640	2.3700	-4.049%	105,624	+79.325%
2024-10-10	2.3700	2.5000	2.3400	2.4700	+2.917%	107,917	+72.065%
2024-10-09	2.3400	2.4200	2.3000	2.4000	+1.695%	61,893	+77.083%
2024-10-08	2.3500	2.3800	2.3150	2.3600	-0.422%	95,146	+80.085%
2024-10-07	2.4300	2.4300	2.3100	2.3700	-1.660%	92,984	+79.325%
2024-10-04	2.5800	2.6000	2.3400	2.4100	-4.743%	291,461	+76.349%
2024-10-03	2.5200	2.6699	2.5050	2.5300	0.000%	188,891	+67.984%
2024-10-02	2.4300	2.5799	2.4300	2.5300	+2.846%	102,778	+67.984%
2024-10-01	2.5400	2.5400	2.4100	2.4600	-1.600%	107,331	+72.764%
2024-09-30	2.5300	2.5500	2.4600	2.5000	0.000%	136,457	+70.000%
2024-09-27	2.6500	2.6500	2.4900	2.5000	-4.943%	174,588	+70.000%
2024-09-26	2.7100	2.7200	2.5700	2.6300	-0.379%	276,357	+61.597%
2024-09-25	2.6800	2.7400	2.5800	2.6400	-0.752%	196,540	+60.985%
2024-09-24	2.5300	2.7400	2.5300	2.6600	+5.556%	213,089	+59.774%
2024-09-23	2.5100	2.6300	2.4900	2.5200	+1.205%	71,869	+68.651%
2024-09-20	2.5700	2.5700	2.3801	2.4900	-0.400%	202,572	+70.683%
2024-09-19	2.5800	2.6200	2.4800	2.5000	+2.041%	143,780	+70.000%
2024-09-18	2.6100	2.6500	2.4500	2.4500	-5.405%	144,062	+73.469%
2024-09-17	2.6200	2.7400	2.5100	2.5900	-1.894%	189,972	+64.093%
2024-09-16	2.7000	2.7400	2.5600	2.6400	-1.124%	180,563	+60.985%
2024-09-13	2.3800	2.6800	2.3500	2.6700	+18.142%	466,242	+59.176%
2024-09-12	2.0800	2.3300	2.0510	2.2600	+9.179%	450,816	+88.053%
2024-09-11	2.0200	2.0800	1.9500	2.0700	+2.985%	159,479	+105.314%
2024-09-10	2.0700	2.1294	1.9600	2.0100	-2.427%	220,965	+111.443%
2024-09-09	2.0200	2.1500	2.0200	2.0600	+1.980%	97,004	+106.311%
2024-09-06	2.0900	2.0900	1.9900	2.0200	-2.885%	81,288	+110.396%
2024-09-05	2.1000	2.1100	2.0400	2.0800	+0.971%	85,835	+104.327%
2024-09-04	2.0000	2.0799	1.9900	2.0600	+3.518%	89,887	+106.311%
2024-09-03	2.1100	2.1500	1.9500	1.9900	-5.238%	247,598	+113.568%
2024-08-30	2.2200	2.2500	2.1000	2.1000	-4.545%	201,318	+102.381%
2024-08-29	2.2000	2.2500	2.1500	2.2000	+0.917%	81,119	+93.182%
2024-08-28	2.2000	2.2250	2.1350	2.1800	-3.965%	149,615	+94.954%
2024-08-27	2.3500	2.4099	2.2450	2.2700	-4.622%	91,048	+87.225%
2024-08-26	2.4100	2.4100	2.2600	2.3800	+1.277%	104,553	+78.571%
2024-08-23	2.3300	2.4297	2.3200	2.3500	+1.293%	168,660	+80.851%
2024-08-22	2.4600	2.5303	2.2201	2.3200	-6.452%	186,534	+83.190%
2024-08-21	2.5200	2.5250	2.3500	2.4800	0.000%	117,147	+71.371%
2024-08-20	2.5000	2.6198	2.4200	2.4800	+1.224%	191,203	+71.371%
2024-08-19	2.3000	2.4500	2.2900	2.4500	+6.987%	214,884	+73.469%
2024-08-16	2.2500	2.3494	2.2300	2.2900	+2.232%	177,034	+85.590%
2024-08-15	2.2200	2.3095	2.1800	2.2400	+2.283%	121,669	+89.732%
2024-08-14	2.2600	2.3000	2.1600	2.1900	-2.232%	113,478	+94.064%
2024-08-13	2.1400	2.2599	2.1400	2.2400	+4.673%	89,876	+89.732%
2024-08-12	2.1400	2.2300	2.1300	2.1400	+0.469%	130,540	+98.598%
2024-08-09	2.2800	2.2800	2.0900	2.1300	-4.484%	225,848	+99.531%
2024-08-08	2.2000	2.2712	2.1500	2.2300	+5.189%	114,748	+90.583%
2024-08-07	2.2600	2.3647	2.1200	2.1200	-5.778%	107,663	+100.472%
2024-08-06	2.2600	2.3100	2.1801	2.2500	-1.747%	151,988	+88.889%
2024-08-05	2.2500	2.3461	2.1140	2.2900	-4.979%	202,599	+85.590%
2024-08-02	2.4600	2.5500	2.4000	2.4100	-2.033%	216,065	+76.349%
2024-08-01	2.5500	2.5800	2.4000	2.4600	-2.767%	122,953	+72.764%
2024-07-31	2.5700	2.6100	2.5300	2.5300	+0.797%	123,614	+67.984%
2024-07-30	2.5700	2.6300	2.5100	2.5100	-2.713%	102,079	+69.323%
2024-07-29	2.6000	2.6794	2.4800	2.5800	-0.769%	109,733	+64.729%
2024-07-26	2.6000	2.6300	2.5500	2.6000	+0.775%	88,857	+63.462%
2024-07-25	2.5600	2.6200	2.5000	2.5800	-0.769%	132,293	+64.729%
2024-07-24	2.6200	2.8500	2.5701	2.6000	-0.383%	265,496	+63.462%
2024-07-23	2.6400	2.6823	2.6100	2.6100	-3.333%	63,172	+62.835%
2024-07-22	2.5400	2.7100	2.5000	2.7000	+5.882%	119,669	+57.407%
2024-07-19	2.6000	2.6100	2.4800	2.5500	-1.923%	138,375	+66.667%
2024-07-18	2.6900	2.7486	2.5750	2.6000	-4.059%	190,320	+63.462%
2024-07-17	2.9100	2.9300	2.6800	2.7100	-6.228%	219,005	+56.827%
2024-07-16	2.7200	2.9100	2.7100	2.8900	+7.435%	218,927	+47.059%
2024-07-15	2.7900	2.8300	2.6500	2.6900	-4.270%	149,964	+57.993%
2024-07-12	2.6500	2.8600	2.6500	2.8100	+6.038%	170,590	+51.246%
2024-07-11	2.7300	2.7400	2.6300	2.6500	+0.379%	134,768	+60.377%
2024-07-10	2.5500	2.6800	2.5500	2.6400	+3.125%	133,119	+60.985%
2024-07-09	2.4800	2.5800	2.4500	2.5600	+2.811%	145,520	+66.016%
2024-07-08	2.5700	2.5898	2.4100	2.4900	-3.113%	129,021	+70.683%
2024-07-05	2.5000	2.6500	2.4800	2.5700	+2.800%	164,787	+65.370%
2024-07-03	2.3200	2.6140	2.3200	2.5000	+8.225%	202,600	+70.000%
2024-07-02	2.2700	2.3300	2.2300	2.3100	+0.873%	138,094	+83.983%
2024-07-01	2.4400	2.4400	2.2900	2.2900	-4.583%	78,097	+85.590%
2024-06-28	2.3900	2.4400	2.3000	2.4000	+2.564%	154,071	+77.083%
2024-06-27	2.3500	2.4699	2.3200	2.3400	+0.862%	122,675	+81.624%
2024-06-26	2.2300	2.3500	2.2000	2.3200	+2.203%	152,100	+83.190%
2024-06-25	2.3200	2.3800	2.2640	2.2700	-3.404%	186,854	+87.225%
2024-06-24	2.4700	2.4900	2.3430	2.3500	-3.689%	152,264	+80.851%
2024-06-21	2.4900	2.5913	2.4200	2.4400	-1.613%	222,706	+74.180%
2024-06-20	2.4900	2.6000	2.4800	2.4800	+0.405%	112,160	+71.371%
2024-06-18	2.6000	2.6599	2.4600	2.4700	-4.633%	411,146	+72.065%
2024-06-17	2.7200	2.7600	2.5700	2.5900	-5.818%	277,469	+64.093%
2024-06-14	2.7000	2.8000	2.6400	2.7500	+2.612%	202,065	+54.545%
2024-06-13	2.6900	2.7500	2.5500	2.6800	-1.832%	238,343	+58.582%
2024-06-12	2.8700	2.9000	2.6900	2.7300	-2.847%	291,475	+55.678%
2024-06-11	2.9000	2.9000	2.7500	2.8100	-4.746%	239,337	+51.246%
2024-06-10	2.8500	2.9700	2.7700	2.9500	+7.273%	282,456	+44.068%
2024-06-07	3.0500	3.0661	2.7200	2.7500	-12.281%	364,870	+54.545%
2024-06-06	3.0900	3.1800	2.8000	3.1350	+0.481%	536,592	+35.566%
2024-06-05	3.2000	3.3000	3.1000	3.1200	-2.500%	274,339	+36.218%
2024-06-04	3.4100	3.4200	3.1300	3.2000	-8.046%	321,024	+32.813%
2024-06-03	3.4300	3.5700	3.3500	3.4800	+1.458%	227,903	+22.126%
2024-05-31	3.4500	3.4700	3.3300	3.4300	+0.292%	118,939	+23.907%
2024-05-30	3.4000	3.5100	3.3800	3.4200	0.000%	111,174	+24.269%
2024-05-29	3.6500	3.6698	3.3750	3.4200	-7.317%	232,699	+24.269%
2024-05-28	3.6700	3.7700	3.5700	3.6900	+3.361%	301,846	+15.176%
2024-05-24	3.3700	3.6300	3.3501	3.5700	+6.886%	172,642	+19.048%
2024-05-23	3.3500	3.5000	3.3031	3.3400	-0.890%	210,767	+27.246%
2024-05-22	3.4900	3.5100	3.3500	3.3700	-3.438%	439,837	+26.113%
2024-05-21	3.5600	3.5684	3.3300	3.4900	-1.133%	280,352	+21.777%
2024-05-20	3.6900	3.6900	3.3901	3.5300	-1.671%	332,385	+20.397%
2024-05-17	3.4700	3.6900	3.4500	3.5900	+2.865%	708,512	+18.384%
2024-05-16	3.4900	3.5400	3.3600	3.4900	+0.576%	277,147	+21.777%
2024-05-15	3.6900	3.7200	3.3700	3.4700	-5.321%	484,681	+22.478%
2024-05-14	3.5000	3.7900	3.4481	3.6650	+6.851%	832,856	+15.962%
2024-05-13	3.1900	3.5100	3.1900	3.4300	+5.215%	503,312	+23.907%
2024-05-10	3.5900	3.6100	3.1700	3.2600	-7.910%	509,672	+30.368%
2024-05-09	3.5300	3.5900	3.4800	3.5400	+1.433%	251,070	+20.056%
2024-05-08	3.3500	3.5100	3.3500	3.4900	+2.346%	187,009	+21.777%
2024-05-07	3.5400	3.5500	3.3700	3.4100	-4.213%	258,064	+24.633%
2024-05-06	3.3700	3.7000	3.3000	3.5600	+9.877%	427,096	+19.382%
2024-05-03	3.2100	3.3100	3.1300	3.2400	-0.308%	184,225	+31.173%
2024-05-02	3.3100	3.3600	3.1100	3.2500	+0.619%	204,538	+30.769%
2024-05-01	3.4100	3.4700	3.2200	3.2300	-2.417%	240,973	+31.579%
2024-04-30	3.5400	3.6800	3.2000	3.3100	-9.066%	1,014,616	+28.399%
2024-04-29	3.8800	4.0200	3.5300	3.6400	-3.704%	738,125	+16.758%
2024-04-26	3.7000	3.8100	3.6500	3.7800	+3.279%	367,911	+12.434%
2024-04-25	3.7500	3.8000	3.6100	3.6600	-2.139%	371,343	+16.120%
2024-04-24	3.7800	3.8300	3.6200	3.7400	-3.109%	252,976	+13.636%
2024-04-23	3.4700	3.9400	3.4500	3.8600	+10.602%	469,305	+10.104%
2024-04-22	3.4500	3.6000	3.3511	3.4900	-4.384%	304,788	+21.777%
2024-04-19	3.6000	3.9000	3.5340	3.6500	+1.955%	719,912	+16.438%
2024-04-18	3.6800	3.7499	3.5100	3.5800	-3.243%	350,049	+18.715%
2024-04-17	3.7500	3.8000	3.3500	3.7000	-1.596%	557,756	+14.865%
2024-04-16	3.7600	3.7800	3.4100	3.7600	-2.591%	553,690	+13.032%
2024-04-15	4.0800	4.2200	3.7700	3.8600	0.000%	902,228	+10.104%
2024-04-12	4.4200	4.6500	3.5634	3.8600	-8.962%	2,372,899	+10.104%
2024-04-11	3.6900	4.5700	3.4614	4.2400	+24.890%	4,391,476	+0.236%
2024-04-10	3.2400	3.3950	3.0800	3.3950	+2.259%	375,943	+25.184%
2024-04-09	3.4900	3.5100	3.1700	3.3200	-2.353%	396,946	+28.012%
2024-04-08	3.3000	3.5800	3.0000	3.4000	+7.937%	906,767	+25.000%
2024-04-05	3.2200	3.4700	3.0000	3.1500	-3.374%	850,512	+34.921%
2024-04-04	3.6300	3.7000	3.1600	3.2600	-11.172%	1,058,723	+30.368%
2024-04-03	3.5000	3.8800	3.1300	3.6700	+8.902%	2,775,975	+15.804%
2024-04-02	2.8000	3.4900	2.6700	3.3700	+22.545%	3,453,854	+26.113%
2024-04-01	2.2400	2.7994	2.2200	2.7500	+24.434%	723,340	+54.545%
2024-03-28	2.2000	2.2600	2.1800	2.2100	+0.455%	225,480	+92.308%
2024-03-27	2.2200	2.2200	2.1500	2.2000	+3.286%	113,465	+93.182%
2024-03-26	2.1900	2.1900	2.1100	2.1300	-1.843%	104,371	+99.531%
2024-03-25	2.1900	2.2200	2.1400	2.1700	-0.459%	131,773	+95.853%
2024-03-22	2.3000	2.3200	2.1500	2.1800	-5.217%	125,333	+94.954%
2024-03-21	2.4000	2.4500	2.2800	2.3000	-3.361%	143,117	+84.783%
2024-03-20	2.3500	2.4099	2.3100	2.3800	+0.422%	247,660	+78.571%
2024-03-19	2.3900	2.5200	2.3500	2.3700	-2.869%	131,745	+79.325%
2024-03-18	2.4500	2.5200	2.3400	2.4400	-2.008%	130,000	+74.180%
2024-03-15	2.3300	2.5100	2.2601	2.4900	+6.867%	145,668	+70.683%
2024-03-14	2.3200	2.3500	2.2450	2.3300	+0.431%	127,667	+82.403%
2024-03-13	2.2700	2.3700	2.2000	2.3200	+3.571%	172,885	+83.190%
2024-03-12	2.2700	2.3000	2.2000	2.2400	-1.322%	102,008	+89.732%
2024-03-11	2.3000	2.4500	2.2500	2.2700	-0.439%	170,236	+87.225%
2024-03-08	2.2800	2.3137	2.2403	2.2800	0.000%	207,189	+86.404%
2024-03-07	2.2500	2.4463	2.1915	2.2800	+1.786%	279,223	+86.404%
2024-03-06	1.9700	2.2600	1.9700	2.2400	+13.706%	462,358	+89.732%
2024-03-05	2.0100	2.0300	1.9600	1.9700	-0.505%	62,809	+115.736%
2024-03-04	1.9900	2.0400	1.9500	1.9800	+1.020%	145,599	+114.646%

.dark-mode .QMSXz0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QMSXz0{ 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