Dark

HYMC
Hycroft Mining Holding Corporation Class A Common Stock
stock NASDAQ

At Close

Oct 20, 2025 3:59:51 PM EDT

8.69USD+11.553%(+0.90)1,380,451

8.68Bid 8.70Ask 0.02Spread

Pre-market

Oct 20, 2025 9:28:30 AM EDT

8.34USD+7.060%(+0.55)14,713

After-hours

Oct 20, 2025 4:39:30 PM EDT

8.32USD-4.204%(-0.37)4,919

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	8.1700	8.6950	8.1700	8.6900	+11.553%	1,380,451	0.000%
2025-10-17	8.8000	8.9000	7.7000	7.7900	-11.778%	2,501,869	+11.553%
2025-10-16	9.0600	9.7200	8.7300	8.8300	+3.034%	3,388,175	-1.586%
2025-10-15	7.9700	8.8000	7.9700	8.5700	+8.481%	2,060,443	+1.400%
2025-10-14	7.9300	8.0700	7.6700	7.9000	+1.282%	1,643,913	+10.000%
2025-10-13	7.7000	7.8800	7.6700	7.8000	+4.980%	1,341,076	+11.410%
2025-10-10	7.6600	7.7500	7.2900	7.4300	-1.589%	3,641,624	+16.958%
2025-10-09	7.0100	7.7000	6.7000	7.5500	+5.447%	4,996,149	+15.099%
2025-10-08	6.6200	7.2500	6.5100	7.1600	+10.154%	2,020,534	+21.369%
2025-10-07	6.4000	6.6400	6.2800	6.5000	+1.404%	746,895	+33.692%
2025-10-06	6.3700	6.8500	6.3700	6.4100	+2.724%	896,329	+35.569%
2025-10-03	6.2500	6.5500	6.2200	6.2400	+0.483%	657,514	+39.263%
2025-10-02	6.6000	6.6903	5.9200	6.2100	-5.191%	1,079,737	+39.936%
2025-10-01	6.2900	6.9300	6.2500	6.5500	+5.645%	984,462	+32.672%
2025-09-30	6.1600	6.3353	6.0200	6.2000	-2.054%	432,538	+40.161%
2025-09-29	6.3000	6.5600	6.2800	6.3300	+4.455%	819,335	+37.283%
2025-09-26	6.4600	6.4600	5.9800	6.0600	-5.754%	1,353,326	+43.399%
2025-09-25	6.2500	6.6200	6.1469	6.4300	+4.894%	943,316	+35.148%
2025-09-24	6.3100	6.4499	6.0600	6.1300	-3.006%	785,810	+41.762%
2025-09-23	6.7900	6.8800	6.3000	6.3200	-5.672%	994,678	+37.500%
2025-09-22	6.7750	7.1800	6.6000	6.7000	+3.715%	1,411,633	+29.701%
2025-09-19	5.8100	6.5000	5.8100	6.4600	+11.958%	1,421,107	+34.520%
2025-09-18	6.0800	6.1499	5.6900	5.7700	-5.099%	786,309	+50.607%
2025-09-17	5.8500	6.4900	5.8100	6.0800	+0.829%	1,100,603	+42.928%
2025-09-16	6.3400	6.4700	5.9500	6.0300	-2.585%	898,380	+44.113%
2025-09-15	6.6100	6.6100	6.1100	6.1900	-3.130%	1,322,692	+40.388%
2025-09-12	6.0100	6.7492	5.9700	6.3900	+7.939%	2,571,236	+35.994%
2025-09-11	5.7200	5.9300	5.3000	5.9200	+2.069%	1,732,597	+46.791%
2025-09-10	5.7000	5.9000	5.6500	5.8000	+1.576%	931,663	+49.828%
2025-09-09	5.7900	5.9800	5.6600	5.7100	-0.696%	838,167	+52.189%
2025-09-08	5.6300	5.8800	5.4800	5.7500	+4.545%	879,945	+51.130%
2025-09-05	5.6600	5.7700	5.3959	5.5000	-0.181%	861,936	+58.000%
2025-09-04	5.2000	5.5600	5.1400	5.5100	+6.166%	1,182,001	+57.713%
2025-09-03	5.4800	5.4900	4.9700	5.1900	-4.771%	1,258,597	+67.437%
2025-09-02	4.6600	5.4900	4.5800	5.4500	+19.780%	3,103,365	+59.450%
2025-08-29	4.2800	4.5600	4.2000	4.5500	+7.311%	845,117	+90.989%
2025-08-28	4.2400	4.4200	4.1300	4.2400	+1.679%	724,246	+104.953%
2025-08-27	4.0800	4.2400	4.0200	4.1700	+1.956%	460,094	+108.393%
2025-08-26	4.0900	4.1800	4.0246	4.0900	+1.238%	486,071	+112.469%
2025-08-25	4.2500	4.3599	3.9950	4.0400	-4.941%	706,305	+115.099%
2025-08-22	4.0300	4.2750	3.9300	4.2500	+5.721%	849,858	+104.471%
2025-08-21	3.6800	4.0500	3.6783	4.0200	+8.943%	698,657	+116.169%
2025-08-20	3.6300	3.7200	3.6000	3.6900	+1.653%	150,776	+135.501%
2025-08-19	3.7400	3.8250	3.6101	3.6300	-4.222%	260,842	+139.394%
2025-08-18	3.8200	3.8400	3.7300	3.7900	-0.525%	224,891	+129.288%
2025-08-15	3.7500	3.9200	3.7100	3.8100	+1.061%	1,842,819	+128.084%
2025-08-14	3.8000	3.8700	3.6700	3.7700	-0.528%	778,372	+130.504%
2025-08-13	3.5200	3.8600	3.4900	3.7900	+8.286%	845,374	+129.288%
2025-08-12	3.5400	3.5700	3.4350	3.5000	-1.130%	380,754	+148.286%
2025-08-11	3.3900	3.5800	3.3400	3.5400	+2.312%	399,447	+145.480%
2025-08-08	3.4700	3.4800	3.3400	3.4600	0.000%	397,953	+151.156%
2025-08-07	3.5600	3.6200	3.4000	3.4600	-0.717%	296,341	+151.156%
2025-08-06	3.7100	3.7219	3.4800	3.4850	-6.317%	439,861	+149.354%
2025-08-05	3.5800	3.7399	3.5400	3.7200	+2.762%	571,220	+133.602%
2025-08-04	3.5000	3.6500	3.4600	3.6200	+4.323%	435,454	+140.055%
2025-08-01	3.2800	3.5100	3.2400	3.4700	+6.442%	614,788	+150.432%
2025-07-31	3.3000	3.3600	3.2200	3.2600	-2.687%	432,800	+166.564%
2025-07-30	3.4100	3.4700	3.3201	3.3500	-4.011%	331,496	+159.403%
2025-07-29	3.5000	3.5500	3.4121	3.4900	+0.576%	281,656	+148.997%
2025-07-28	3.5500	3.5650	3.4500	3.4700	-3.073%	261,736	+150.432%
2025-07-25	3.6500	3.6908	3.5200	3.5800	-2.981%	325,685	+142.737%
2025-07-24	3.9500	3.9501	3.6600	3.6900	-7.053%	518,011	+135.501%
2025-07-23	4.1000	4.1132	3.9301	3.9700	-2.934%	423,688	+118.892%
2025-07-22	3.8500	4.1000	3.8400	4.0900	+7.349%	661,267	+112.469%
2025-07-21	3.7600	4.0000	3.7450	3.8100	+3.815%	547,919	+128.084%
2025-07-18	3.8500	3.8950	3.6200	3.6700	-3.927%	373,576	+136.785%
2025-07-17	3.8100	3.8900	3.7400	3.8200	0.000%	405,667	+127.487%
2025-07-16	3.7500	3.8900	3.6500	3.8200	+1.867%	667,662	+127.487%
2025-07-15	3.9400	3.9650	3.7100	3.7500	-4.337%	594,308	+131.733%
2025-07-14	3.9100	4.1400	3.8500	3.9200	0.000%	736,733	+121.684%
2025-07-11	3.7100	3.9900	3.6500	3.9200	+7.397%	1,153,540	+121.684%
2025-07-10	3.4800	3.6749	3.4100	3.6500	+4.885%	712,175	+138.082%
2025-07-09	3.1700	3.5000	3.1700	3.4800	+9.091%	684,744	+149.713%
2025-07-08	3.2200	3.2300	3.1200	3.1900	-0.313%	365,906	+172.414%
2025-07-07	3.1100	3.2000	2.9300	3.2000	+1.911%	683,294	+171.563%
2025-07-03	3.1300	3.1750	3.0400	3.1400	0.000%	421,836	+176.752%
2025-07-02	3.1500	3.2000	3.0800	3.1400	0.000%	556,808	+176.752%
2025-07-01	3.1600	3.2795	3.0800	3.1400	+0.319%	523,216	+176.752%
2025-06-30	3.1100	3.1800	3.0200	3.1300	+1.294%	436,286	+177.636%
2025-06-27	3.2100	3.2400	3.0500	3.0900	-3.738%	570,724	+181.230%
2025-06-26	3.2900	3.3669	3.1650	3.2100	-2.134%	691,893	+170.717%
2025-06-25	3.1600	3.3962	3.1500	3.2800	+2.821%	793,197	+164.939%
2025-06-24	3.2000	3.2899	3.0300	3.1900	-0.932%	862,386	+172.414%
2025-06-23	3.4300	3.5500	3.1600	3.2200	-3.881%	1,668,443	+169.876%
2025-06-20	3.1700	3.4400	3.0700	3.3500	+7.717%	1,540,446	+159.403%
2025-06-18	3.3000	3.3800	3.0800	3.1100	-1.270%	1,061,971	+179.421%
2025-06-17	3.0600	3.2500	3.0100	3.1500	+2.273%	711,067	+175.873%
2025-06-16	3.1100	3.1500	2.9600	3.0800	-0.485%	920,379	+182.143%
2025-06-13	3.4100	3.4200	3.0800	3.0950	-8.971%	1,019,172	+180.775%
2025-06-12	3.2700	3.4800	3.1150	3.4000	-20.561%	2,887,628	+155.588%
2025-06-11	4.2400	4.3500	4.1165	4.2800	+1.182%	258,683	+103.037%
2025-06-10	4.4800	4.4899	4.0500	4.2300	-4.082%	348,156	+105.437%
2025-06-09	4.3400	4.6959	4.3000	4.4100	+1.613%	413,533	+97.052%
2025-06-06	4.3800	4.5986	4.1700	4.3400	+5.340%	620,203	+100.230%
2025-06-05	3.7900	4.3400	3.7600	4.1200	+10.160%	673,393	+110.922%
2025-06-04	3.7100	3.8400	3.6005	3.7400	+1.355%	319,929	+132.353%
2025-06-03	3.4800	3.7100	3.4100	3.6900	+5.731%	492,950	+135.501%
2025-06-02	3.1500	3.5600	3.1227	3.4900	+14.052%	590,313	+148.997%
2025-05-30	3.0100	3.1000	3.0000	3.0600	+0.658%	109,405	+183.987%
2025-05-29	3.0000	3.1100	3.0000	3.0400	+2.013%	165,677	+185.855%
2025-05-28	3.0500	3.0900	2.9500	2.9800	-1.325%	209,546	+191.611%
2025-05-27	3.0500	3.0900	2.9502	3.0200	-2.581%	358,234	+187.748%
2025-05-23	3.0000	3.1500	2.8851	3.1000	+5.085%	247,220	+180.323%
2025-05-22	2.8000	3.1800	2.8000	2.9500	+3.873%	257,444	+194.576%
2025-05-21	2.8600	2.8600	2.7100	2.8400	+1.792%	260,899	+205.986%
2025-05-20	2.7500	2.9400	2.7500	2.7900	+1.087%	208,933	+211.470%
2025-05-19	2.9100	2.9800	2.7100	2.7600	-4.828%	195,945	+214.855%
2025-05-16	3.0000	3.1100	2.8500	2.9000	-3.333%	1,177,569	+199.655%
2025-05-15	3.0000	3.0700	2.9500	3.0000	+0.334%	225,258	+189.667%
2025-05-14	3.2500	3.2650	2.9201	2.9900	-8.563%	270,083	+190.635%
2025-05-13	3.3500	3.3900	3.2500	3.2700	-2.679%	177,473	+165.749%
2025-05-12	3.4100	3.4300	3.2600	3.3600	-3.448%	197,213	+158.631%
2025-05-09	3.4400	3.5400	3.4000	3.4800	+1.458%	160,671	+149.713%
2025-05-08	3.3900	3.4300	3.3000	3.4300	+1.180%	131,029	+153.353%
2025-05-07	3.4100	3.5600	3.3427	3.3900	-1.739%	186,098	+156.342%
2025-05-06	3.2700	3.4900	3.2300	3.4500	+7.477%	197,808	+151.884%
2025-05-05	3.2200	3.2900	3.1700	3.2100	-0.619%	131,822	+170.717%
2025-05-02	3.4100	3.4200	3.2184	3.2300	-4.720%	149,045	+169.040%
2025-05-01	3.4300	3.4800	3.3003	3.3900	-1.739%	157,327	+156.342%
2025-04-30	3.3400	3.5000	3.2200	3.4500	+1.471%	244,330	+151.884%
2025-04-29	3.5100	3.5100	3.3500	3.4000	-2.017%	122,303	+155.588%
2025-04-28	3.5200	3.5537	3.2000	3.4700	-0.857%	247,397	+150.432%
2025-04-25	3.4900	3.6800	3.4500	3.5000	-2.507%	142,448	+148.286%
2025-04-24	3.4400	3.5900	3.3300	3.5900	+6.528%	200,969	+142.061%
2025-04-23	3.3700	3.5274	3.2100	3.3700	-1.173%	270,080	+157.864%
2025-04-22	3.6100	3.6700	3.3000	3.4100	-4.749%	295,740	+154.839%
2025-04-21	3.7600	3.9500	3.5000	3.5800	-2.452%	477,334	+142.737%
2025-04-17	3.4400	3.7900	3.3663	3.6700	+6.377%	399,114	+136.785%
2025-04-16	3.2500	3.7900	3.2100	3.4500	+8.833%	833,845	+151.884%
2025-04-15	3.2700	3.3500	3.1200	3.1700	-3.647%	193,941	+174.132%
2025-04-14	3.1600	3.3500	3.0800	3.2900	+5.112%	332,529	+164.134%
2025-04-11	2.9100	3.1886	2.9000	3.1300	+10.601%	381,940	+177.636%
2025-04-10	2.8000	2.8928	2.6700	2.8300	+2.536%	228,142	+207.067%
2025-04-09	2.5500	2.7853	2.5000	2.7600	+12.195%	242,521	+214.855%
2025-04-08	2.8100	2.8500	2.4301	2.4600	-8.209%	162,671	+253.252%
2025-04-07	2.4600	2.9500	2.4600	2.6800	+4.280%	212,467	+224.254%
2025-04-04	2.6500	2.6857	2.3000	2.5700	-3.745%	352,929	+238.132%
2025-04-03	2.7500	2.8758	2.6700	2.6700	-9.492%	245,200	+225.468%
2025-04-02	3.0000	3.1057	2.9400	2.9500	-1.667%	115,676	+194.576%
2025-04-01	3.2500	3.2900	2.9900	3.0000	-7.407%	158,135	+189.667%
2025-03-31	3.0600	3.2500	2.8800	3.2400	+5.882%	196,178	+168.210%
2025-03-28	3.4800	3.5200	3.0100	3.0600	-12.069%	386,099	+183.987%
2025-03-27	3.3100	3.5400	3.2800	3.4800	+6.748%	249,686	+149.713%
2025-03-26	3.5100	3.5100	3.2400	3.2600	-6.322%	173,552	+166.564%
2025-03-25	3.4500	3.6800	3.4206	3.4800	+2.053%	335,597	+149.713%
2025-03-24	3.3000	3.4500	3.1200	3.4100	+3.963%	237,426	+154.839%
2025-03-21	3.2200	3.3000	2.9900	3.2800	+1.548%	211,030	+164.939%
2025-03-20	3.1900	3.3283	3.1500	3.2300	-0.309%	119,638	+169.040%
2025-03-19	3.3900	3.4200	3.1000	3.2400	-3.858%	244,728	+168.210%
2025-03-18	3.0000	3.4900	3.0000	3.3700	+13.851%	770,038	+157.864%
2025-03-17	2.8400	2.9800	2.8100	2.9600	+4.965%	147,903	+193.581%
2025-03-14	2.9500	2.9500	2.7700	2.8200	-1.053%	137,455	+208.156%
2025-03-13	2.7300	2.9000	2.6761	2.8500	+4.396%	239,692	+204.912%
2025-03-12	2.6300	2.7500	2.5303	2.7300	+3.802%	184,702	+218.315%
2025-03-11	2.5600	2.6300	2.5000	2.6300	+3.543%	112,619	+230.418%
2025-03-10	2.6300	2.6525	2.4503	2.5400	-3.053%	162,705	+242.126%
2025-03-07	2.6900	2.7600	2.5800	2.6200	-2.602%	98,294	+231.679%
2025-03-06	2.5000	2.7500	2.4800	2.6900	+5.078%	208,977	+223.048%
2025-03-05	2.3800	2.5800	2.2800	2.5600	+9.402%	229,390	+239.453%
2025-03-04	2.3000	2.3819	2.2200	2.3400	+3.540%	182,633	+271.368%
2025-03-03	2.3300	2.3900	2.2400	2.2600	-3.004%	131,822	+284.513%
2025-02-28	2.2700	2.3547	2.2400	2.3300	+2.643%	97,604	+272.961%
2025-02-27	2.3100	2.4000	2.2500	2.2700	-3.814%	132,706	+282.819%
2025-02-26	2.3500	2.4400	2.3200	2.3600	-1.667%	133,579	+268.220%
2025-02-25	2.5300	2.5300	2.3266	2.4000	-5.512%	141,592	+262.083%
2025-02-24	2.4500	2.5700	2.3700	2.5400	+5.833%	121,756	+242.126%
2025-02-21	2.7000	2.7000	2.4000	2.4000	-11.111%	312,363	+262.083%
2025-02-20	2.8000	2.8400	2.6800	2.7000	-1.818%	141,254	+221.852%
2025-02-19	2.7900	2.8400	2.6900	2.7500	-1.434%	116,173	+216.000%
2025-02-18	2.7900	2.8399	2.6502	2.7900	+0.722%	164,412	+211.470%
2025-02-14	2.9700	2.9700	2.7200	2.7700	-5.461%	203,290	+213.718%
2025-02-13	2.9700	3.0500	2.8000	2.9300	0.000%	411,397	+196.587%
2025-02-12	2.6200	2.9600	2.6124	2.9300	+12.261%	474,344	+196.587%
2025-02-11	2.5900	2.6800	2.5000	2.6100	+0.772%	248,287	+232.950%
2025-02-10	2.5900	2.6350	2.5597	2.5900	+1.569%	113,966	+235.521%
2025-02-07	2.6100	2.6100	2.4700	2.5500	-1.544%	154,691	+240.784%
2025-02-06	2.5900	2.6100	2.3941	2.5900	0.000%	178,847	+235.521%
2025-02-05	2.4700	2.5978	2.4300	2.5900	+6.584%	237,740	+235.521%
2025-02-04	2.4300	2.4779	2.3523	2.4300	+1.250%	174,492	+257.613%
2025-02-03	2.3300	2.5400	2.3300	2.4000	+3.448%	338,984	+262.083%
2025-01-31	2.4100	2.4500	2.2500	2.3200	-2.521%	239,039	+274.569%
2025-01-30	2.1000	2.4700	2.0870	2.3800	+13.333%	764,498	+265.126%
2025-01-29	2.1300	2.2100	2.0500	2.1000	-2.326%	133,946	+313.810%
2025-01-28	2.1500	2.1500	2.0800	2.1500	+1.415%	101,496	+304.186%
2025-01-27	2.1400	2.1792	2.0700	2.1200	-0.469%	115,327	+309.906%
2025-01-24	2.1900	2.2000	2.1201	2.1300	-0.467%	54,887	+307.981%
2025-01-23	2.0500	2.1500	2.0500	2.1400	+1.422%	120,884	+306.075%
2025-01-22	2.1200	2.1400	2.0700	2.1100	-1.860%	113,017	+311.848%
2025-01-21	2.1600	2.2500	2.1200	2.1500	0.000%	200,241	+304.186%
2025-01-17	2.0700	2.1800	2.0700	2.1500	+0.467%	118,931	+304.186%
2025-01-16	2.0700	2.1500	2.0313	2.1400	+3.883%	171,227	+306.075%
2025-01-15	2.1900	2.1900	2.0500	2.0600	-2.370%	257,662	+321.845%
2025-01-14	2.0400	2.1700	2.0100	2.1100	+3.941%	287,847	+311.848%
2025-01-13	2.0800	2.1100	2.0000	2.0300	-3.333%	121,143	+328.079%
2025-01-10	2.1300	2.1500	2.0600	2.1000	+1.449%	98,999	+313.810%
2025-01-08	2.1600	2.1700	2.0600	2.0700	-3.721%	175,639	+319.807%
2025-01-07	2.2100	2.2200	2.1200	2.1500	-1.826%	106,868	+304.186%
2025-01-06	2.2200	2.2450	2.1600	2.1900	+0.459%	116,644	+296.804%
2025-01-03	2.2700	2.3200	2.1500	2.1800	-4.386%	269,384	+298.624%
2025-01-02	2.2600	2.3300	2.2400	2.2800	+3.167%	111,151	+281.140%
2024-12-31	2.3200	2.3300	2.1500	2.2100	-4.329%	196,094	+293.213%
2024-12-30	2.1600	2.3729	2.1302	2.3100	+9.479%	422,309	+276.190%
2024-12-27	2.1300	2.1531	2.0601	2.1100	-2.315%	86,552	+311.848%
2024-12-26	2.0500	2.2000	2.0207	2.1600	+5.882%	217,084	+302.315%
2024-12-24	2.0200	2.0500	1.9900	2.0400	+0.493%	69,023	+325.980%
2024-12-23	2.0800	2.0800	1.9950	2.0300	-1.456%	146,007	+328.079%
2024-12-20	2.0100	2.1100	2.0100	2.0600	+1.478%	80,924	+321.845%
2024-12-19	2.0500	2.1300	2.0040	2.0300	+0.495%	155,435	+328.079%
2024-12-18	2.1900	2.1900	2.0100	2.0200	-6.912%	227,727	+330.198%
2024-12-17	2.1200	2.2400	2.0200	2.1700	+1.402%	301,402	+300.461%
2024-12-16	2.2400	2.2400	2.1200	2.1400	-4.036%	180,705	+306.075%
2024-12-13	2.2900	2.2900	2.1805	2.2300	-3.463%	191,775	+289.686%
2024-12-12	2.3500	2.4200	2.2965	2.3100	-2.941%	79,085	+276.190%
2024-12-11	2.3000	2.4300	2.3000	2.3800	+2.586%	169,501	+265.126%
2024-12-10	2.3700	2.3850	2.3070	2.3200	0.000%	107,875	+274.569%
2024-12-09	2.2300	2.4400	2.2300	2.3200	+4.505%	252,404	+274.569%
2024-12-06	2.2200	2.2800	2.1800	2.2200	-0.893%	188,074	+291.441%
2024-12-05	2.2100	2.2700	2.1926	2.2400	+0.901%	128,428	+287.946%
2024-12-04	2.3300	2.3499	2.2000	2.2200	-4.310%	239,357	+291.441%
2024-12-03	2.2300	2.3900	2.2271	2.3200	+3.111%	117,891	+274.569%
2024-12-02	2.3300	2.3300	2.2100	2.2500	-3.846%	234,956	+286.222%
2024-11-29	2.3700	2.3700	2.3200	2.3400	+0.429%	57,138	+271.368%
2024-11-27	2.3100	2.3850	2.3000	2.3300	+0.431%	67,684	+272.961%
2024-11-26	2.3800	2.3800	2.3000	2.3200	-2.110%	133,514	+274.569%
2024-11-25	2.4000	2.4250	2.3000	2.3700	-2.869%	122,333	+266.667%
2024-11-22	2.4000	2.4550	2.3750	2.4400	+2.092%	157,673	+256.148%
2024-11-21	2.4300	2.4400	2.3900	2.3900	-2.449%	100,363	+263.598%
2024-11-20	2.4500	2.5000	2.3500	2.4500	0.000%	148,903	+254.694%
2024-11-19	2.4300	2.4900	2.4067	2.4500	0.000%	133,142	+254.694%
2024-11-18	2.5200	2.5400	2.4200	2.4500	-0.407%	263,009	+254.694%
2024-11-15	2.6900	2.6900	2.4200	2.4600	-7.170%	1,799,277	+253.252%
2024-11-14	2.4700	2.7100	2.3700	2.6500	+7.724%	476,812	+227.925%
2024-11-13	2.3000	2.5500	2.2500	2.4600	+6.957%	557,526	+253.252%
2024-11-12	2.3400	2.3400	2.1800	2.3000	-2.128%	254,745	+277.826%
2024-11-11	2.1700	2.3900	2.1000	2.3500	+6.335%	361,432	+269.787%
2024-11-08	2.2500	2.3000	2.1800	2.2100	-2.643%	246,107	+293.213%
2024-11-07	2.2900	2.3514	2.2600	2.2700	-0.873%	186,939	+282.819%
2024-11-06	2.3500	2.3500	2.2300	2.2900	-2.553%	255,248	+279.476%
2024-11-05	2.3400	2.4500	2.2800	2.3500	-0.844%	181,328	+269.787%
2024-11-04	2.4900	2.4900	2.3600	2.3700	-3.265%	154,389	+266.667%
2024-11-01	2.4100	2.5400	2.4100	2.4500	+2.510%	136,596	+254.694%
2024-10-31	2.4700	2.4800	2.3500	2.3900	-4.400%	215,955	+263.598%
2024-10-30	2.6000	2.6500	2.4700	2.5000	-3.475%	234,008	+247.600%
2024-10-29	2.5600	2.6350	2.5333	2.5900	+1.569%	229,162	+235.521%
2024-10-28	2.5700	2.5800	2.5000	2.5500	-1.163%	171,996	+240.784%
2024-10-25	2.6600	2.6985	2.5150	2.5800	-3.371%	275,167	+236.822%
2024-10-24	2.7800	2.8475	2.6000	2.6700	-3.957%	304,589	+225.468%
2024-10-23	2.9100	2.9100	2.6701	2.7800	-4.467%	320,238	+212.590%
2024-10-22	2.7200	2.9400	2.7200	2.9100	+8.582%	608,780	+198.625%
2024-10-21	2.7000	2.8000	2.6439	2.6800	+2.682%	634,675	+224.254%
2024-10-18	2.5000	2.6600	2.4980	2.6100	+7.407%	472,368	+232.950%
2024-10-17	2.3500	2.5300	2.2950	2.4300	+3.404%	276,042	+257.613%
2024-10-16	2.3600	2.3900	2.2800	2.3500	+2.174%	125,890	+269.787%
2024-10-15	2.4200	2.4200	2.2736	2.3000	-4.167%	111,513	+277.826%
2024-10-14	2.3500	2.4150	2.3200	2.4000	+1.266%	83,291	+262.083%
2024-10-11	2.4400	2.5000	2.3640	2.3700	-4.049%	105,624	+266.667%
2024-10-10	2.3700	2.5000	2.3400	2.4700	+2.917%	107,917	+251.822%
2024-10-09	2.3400	2.4200	2.3000	2.4000	+1.695%	61,893	+262.083%
2024-10-08	2.3500	2.3800	2.3150	2.3600	-0.422%	95,146	+268.220%
2024-10-07	2.4300	2.4300	2.3100	2.3700	-1.660%	92,984	+266.667%
2024-10-04	2.5800	2.6000	2.3400	2.4100	-4.743%	291,461	+260.581%
2024-10-03	2.5200	2.6699	2.5050	2.5300	0.000%	188,891	+243.478%
2024-10-02	2.4300	2.5799	2.4300	2.5300	+2.846%	102,778	+243.478%
2024-10-01	2.5400	2.5400	2.4100	2.4600	-1.600%	107,331	+253.252%
2024-09-30	2.5300	2.5500	2.4600	2.5000	0.000%	136,457	+247.600%
2024-09-27	2.6500	2.6500	2.4900	2.5000	-4.943%	174,588	+247.600%
2024-09-26	2.7100	2.7200	2.5700	2.6300	-0.379%	276,357	+230.418%
2024-09-25	2.6800	2.7400	2.5800	2.6400	-0.752%	196,540	+229.167%
2024-09-24	2.5300	2.7400	2.5300	2.6600	+5.556%	213,089	+226.692%
2024-09-23	2.5100	2.6300	2.4900	2.5200	+1.205%	71,869	+244.841%
2024-09-20	2.5700	2.5700	2.3801	2.4900	-0.400%	202,572	+248.996%
2024-09-19	2.5800	2.6200	2.4800	2.5000	+2.041%	143,780	+247.600%
2024-09-18	2.6100	2.6500	2.4500	2.4500	-5.405%	144,062	+254.694%
2024-09-17	2.6200	2.7400	2.5100	2.5900	-1.894%	189,972	+235.521%
2024-09-16	2.7000	2.7400	2.5600	2.6400	-1.124%	180,563	+229.167%
2024-09-13	2.3800	2.6800	2.3500	2.6700	+18.142%	466,242	+225.468%
2024-09-12	2.0800	2.3300	2.0510	2.2600	+9.179%	450,816	+284.513%
2024-09-11	2.0200	2.0800	1.9500	2.0700	+2.985%	159,479	+319.807%
2024-09-10	2.0700	2.1294	1.9600	2.0100	-2.427%	220,965	+332.338%
2024-09-09	2.0200	2.1500	2.0200	2.0600	+1.980%	97,004	+321.845%
2024-09-06	2.0900	2.0900	1.9900	2.0200	-2.885%	81,288	+330.198%
2024-09-05	2.1000	2.1100	2.0400	2.0800	+0.971%	85,835	+317.788%
2024-09-04	2.0000	2.0799	1.9900	2.0600	+3.518%	89,887	+321.845%
2024-09-03	2.1100	2.1500	1.9500	1.9900	-5.238%	247,598	+336.683%
2024-08-30	2.2200	2.2500	2.1000	2.1000	-4.545%	201,318	+313.810%
2024-08-29	2.2000	2.2500	2.1500	2.2000	+0.917%	81,119	+295.000%
2024-08-28	2.2000	2.2250	2.1350	2.1800	-3.965%	149,615	+298.624%
2024-08-27	2.3500	2.4099	2.2450	2.2700	-4.622%	91,048	+282.819%
2024-08-26	2.4100	2.4100	2.2600	2.3800	+1.277%	104,553	+265.126%
2024-08-23	2.3300	2.4297	2.3200	2.3500	+1.293%	168,660	+269.787%
2024-08-22	2.4600	2.5303	2.2201	2.3200	-6.452%	186,534	+274.569%
2024-08-21	2.5200	2.5250	2.3500	2.4800	0.000%	117,147	+250.403%
2024-08-20	2.5000	2.6198	2.4200	2.4800	+1.224%	191,203	+250.403%
2024-08-19	2.3000	2.4500	2.2900	2.4500	+6.987%	214,884	+254.694%
2024-08-16	2.2500	2.3494	2.2300	2.2900	+2.232%	177,034	+279.476%
2024-08-15	2.2200	2.3095	2.1800	2.2400	+2.283%	121,669	+287.946%
2024-08-14	2.2600	2.3000	2.1600	2.1900	-2.232%	113,478	+296.804%
2024-08-13	2.1400	2.2599	2.1400	2.2400	+4.673%	89,876	+287.946%
2024-08-12	2.1400	2.2300	2.1300	2.1400	+0.469%	130,540	+306.075%
2024-08-09	2.2800	2.2800	2.0900	2.1300	-4.484%	225,848	+307.981%
2024-08-08	2.2000	2.2712	2.1500	2.2300	+5.189%	114,748	+289.686%
2024-08-07	2.2600	2.3647	2.1200	2.1200	-5.778%	107,663	+309.906%
2024-08-06	2.2600	2.3100	2.1801	2.2500	-1.747%	151,988	+286.222%
2024-08-05	2.2500	2.3461	2.1140	2.2900	-4.979%	202,599	+279.476%
2024-08-02	2.4600	2.5500	2.4000	2.4100	-2.033%	216,065	+260.581%
2024-08-01	2.5500	2.5800	2.4000	2.4600	-2.767%	122,953	+253.252%
2024-07-31	2.5700	2.6100	2.5300	2.5300	+0.797%	123,614	+243.478%
2024-07-30	2.5700	2.6300	2.5100	2.5100	-2.713%	102,079	+246.215%
2024-07-29	2.6000	2.6794	2.4800	2.5800	-0.769%	109,733	+236.822%
2024-07-26	2.6000	2.6300	2.5500	2.6000	+0.775%	88,857	+234.231%
2024-07-25	2.5600	2.6200	2.5000	2.5800	-0.769%	132,293	+236.822%
2024-07-24	2.6200	2.8500	2.5701	2.6000	-0.383%	265,496	+234.231%
2024-07-23	2.6400	2.6823	2.6100	2.6100	-3.333%	63,172	+232.950%
2024-07-22	2.5400	2.7100	2.5000	2.7000	+5.882%	119,669	+221.852%
2024-07-19	2.6000	2.6100	2.4800	2.5500	-1.923%	138,375	+240.784%
2024-07-18	2.6900	2.7486	2.5750	2.6000	-4.059%	190,320	+234.231%
2024-07-17	2.9100	2.9300	2.6800	2.7100	-6.228%	219,005	+220.664%
2024-07-16	2.7200	2.9100	2.7100	2.8900	+7.435%	218,927	+200.692%
2024-07-15	2.7900	2.8300	2.6500	2.6900	-4.270%	149,964	+223.048%
2024-07-12	2.6500	2.8600	2.6500	2.8100	+6.038%	170,590	+209.253%
2024-07-11	2.7300	2.7400	2.6300	2.6500	+0.379%	134,768	+227.925%
2024-07-10	2.5500	2.6800	2.5500	2.6400	+3.125%	133,119	+229.167%
2024-07-09	2.4800	2.5800	2.4500	2.5600	+2.811%	145,520	+239.453%
2024-07-08	2.5700	2.5898	2.4100	2.4900	-3.113%	129,021	+248.996%
2024-07-05	2.5000	2.6500	2.4800	2.5700	+2.800%	164,787	+238.132%
2024-07-03	2.3200	2.6140	2.3200	2.5000	+8.225%	202,600	+247.600%
2024-07-02	2.2700	2.3300	2.2300	2.3100	+0.873%	138,094	+276.190%
2024-07-01	2.4400	2.4400	2.2900	2.2900	-4.583%	78,097	+279.476%
2024-06-28	2.3900	2.4400	2.3000	2.4000	+2.564%	154,071	+262.083%
2024-06-27	2.3500	2.4699	2.3200	2.3400	+0.862%	122,675	+271.368%
2024-06-26	2.2300	2.3500	2.2000	2.3200	+2.203%	152,100	+274.569%
2024-06-25	2.3200	2.3800	2.2640	2.2700	-3.404%	186,854	+282.819%
2024-06-24	2.4700	2.4900	2.3430	2.3500	-3.689%	152,264	+269.787%
2024-06-21	2.4900	2.5913	2.4200	2.4400	-1.613%	222,706	+256.148%
2024-06-20	2.4900	2.6000	2.4800	2.4800	+0.405%	112,160	+250.403%
2024-06-18	2.6000	2.6599	2.4600	2.4700	-4.633%	411,146	+251.822%
2024-06-17	2.7200	2.7600	2.5700	2.5900	-5.818%	277,469	+235.521%
2024-06-14	2.7000	2.8000	2.6400	2.7500	+2.612%	202,065	+216.000%
2024-06-13	2.6900	2.7500	2.5500	2.6800	-1.832%	238,343	+224.254%
2024-06-12	2.8700	2.9000	2.6900	2.7300	-2.847%	291,475	+218.315%
2024-06-11	2.9000	2.9000	2.7500	2.8100	-4.746%	239,337	+209.253%
2024-06-10	2.8500	2.9700	2.7700	2.9500	+7.273%	282,456	+194.576%
2024-06-07	3.0500	3.0661	2.7200	2.7500	-12.281%	364,870	+216.000%
2024-06-06	3.0900	3.1800	2.8000	3.1350	+0.481%	536,592	+177.193%
2024-06-05	3.2000	3.3000	3.1000	3.1200	-2.500%	274,339	+178.526%
2024-06-04	3.4100	3.4200	3.1300	3.2000	-8.046%	321,024	+171.563%
2024-06-03	3.4300	3.5700	3.3500	3.4800	+1.458%	227,903	+149.713%
2024-05-31	3.4500	3.4700	3.3300	3.4300	+0.292%	118,939	+153.353%
2024-05-30	3.4000	3.5100	3.3800	3.4200	0.000%	111,174	+154.094%
2024-05-29	3.6500	3.6698	3.3750	3.4200	-7.317%	232,699	+154.094%
2024-05-28	3.6700	3.7700	3.5700	3.6900	+3.361%	301,846	+135.501%
2024-05-24	3.3700	3.6300	3.3501	3.5700	+6.886%	172,642	+143.417%
2024-05-23	3.3500	3.5000	3.3031	3.3400	-0.890%	210,767	+160.180%
2024-05-22	3.4900	3.5100	3.3500	3.3700	-3.438%	439,837	+157.864%
2024-05-21	3.5600	3.5684	3.3300	3.4900	-1.133%	280,352	+148.997%
2024-05-20	3.6900	3.6900	3.3901	3.5300	-1.671%	332,385	+146.176%
2024-05-17	3.4700	3.6900	3.4500	3.5900	+2.865%	708,512	+142.061%
2024-05-16	3.4900	3.5400	3.3600	3.4900	+0.576%	277,147	+148.997%
2024-05-15	3.6900	3.7200	3.3700	3.4700	-5.321%	484,681	+150.432%
2024-05-14	3.5000	3.7900	3.4481	3.6650	+6.851%	832,856	+137.108%
2024-05-13	3.1900	3.5100	3.1900	3.4300	+5.215%	503,312	+153.353%
2024-05-10	3.5900	3.6100	3.1700	3.2600	-7.910%	509,672	+166.564%
2024-05-09	3.5300	3.5900	3.4800	3.5400	+1.433%	251,070	+145.480%
2024-05-08	3.3500	3.5100	3.3500	3.4900	+2.346%	187,009	+148.997%
2024-05-07	3.5400	3.5500	3.3700	3.4100	-4.213%	258,064	+154.839%
2024-05-06	3.3700	3.7000	3.3000	3.5600	+9.877%	427,096	+144.101%
2024-05-03	3.2100	3.3100	3.1300	3.2400	-0.308%	184,225	+168.210%
2024-05-02	3.3100	3.3600	3.1100	3.2500	+0.619%	204,538	+167.385%
2024-05-01	3.4100	3.4700	3.2200	3.2300	-2.417%	240,973	+169.040%
2024-04-30	3.5400	3.6800	3.2000	3.3100	-9.066%	1,014,616	+162.538%

.dark-mode .Mh3j5l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mh3j5l{ 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