Dark

HYMC
Hycroft Mining Holding Corporation Class A Common Stock
stock NASDAQ

At Close

May 20, 2025 3:59:30 PM EDT

2.80USD+1.449%(+0.04)28,198

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 21, 2025 8:00:30 AM EDT

2.87USD+2.867%(+0.08)1,301

After-hours

May 16, 2025 4:12:30 PM EDT

2.90USD-0.138%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	2.750	2.9400	2.7500	2.790	+1.087%	208,933	0.000%
2025-05-19	2.910	2.9800	2.7100	2.760	-4.828%	195,945	+1.087%
2025-05-16	3.000	3.1100	2.8500	2.900	-3.333%	1,177,569	-3.793%
2025-05-15	3.000	3.0700	2.9500	3.000	+0.334%	225,258	-7.000%
2025-05-14	3.250	3.2650	2.9201	2.990	-8.563%	270,083	-6.689%
2025-05-13	3.350	3.3900	3.2500	3.270	-2.679%	177,473	-14.679%
2025-05-12	3.410	3.4300	3.2600	3.360	-3.448%	197,213	-16.964%
2025-05-09	3.440	3.5400	3.4000	3.480	+1.458%	160,671	-19.828%
2025-05-08	3.390	3.4300	3.3000	3.430	+1.180%	131,029	-18.659%
2025-05-07	3.410	3.5600	3.3427	3.390	-1.739%	186,098	-17.699%
2025-05-06	3.270	3.4900	3.2300	3.450	+7.477%	197,808	-19.130%
2025-05-05	3.220	3.2900	3.1700	3.210	-0.619%	131,822	-13.084%
2025-05-02	3.410	3.4200	3.2184	3.230	-4.720%	149,045	-13.622%
2025-05-01	3.430	3.4800	3.3003	3.390	-1.739%	157,327	-17.699%
2025-04-30	3.340	3.5000	3.2200	3.450	+1.471%	244,330	-19.130%
2025-04-29	3.510	3.5100	3.3500	3.400	-2.017%	122,303	-17.941%
2025-04-28	3.520	3.5537	3.2000	3.470	-0.857%	247,397	-19.597%
2025-04-25	3.490	3.6800	3.4500	3.500	-2.507%	142,448	-20.286%
2025-04-24	3.440	3.5900	3.3300	3.590	+6.528%	200,969	-22.284%
2025-04-23	3.370	3.5274	3.2100	3.370	-1.173%	270,080	-17.211%
2025-04-22	3.610	3.6700	3.3000	3.410	-4.749%	295,740	-18.182%
2025-04-21	3.760	3.9500	3.5000	3.580	-2.452%	477,334	-22.067%
2025-04-17	3.440	3.7900	3.3663	3.670	+6.377%	399,114	-23.978%
2025-04-16	3.250	3.7900	3.2100	3.450	+8.833%	833,845	-19.130%
2025-04-15	3.270	3.3500	3.1200	3.170	-3.647%	193,941	-11.987%
2025-04-14	3.160	3.3500	3.0800	3.290	+5.112%	332,529	-15.198%
2025-04-11	2.910	3.1886	2.9000	3.130	+10.601%	381,940	-10.863%
2025-04-10	2.800	2.8928	2.6700	2.830	+2.536%	228,142	-1.413%
2025-04-09	2.550	2.7853	2.5000	2.760	+12.195%	242,521	+1.087%
2025-04-08	2.810	2.8500	2.4301	2.460	-8.209%	162,671	+13.415%
2025-04-07	2.460	2.9500	2.4600	2.680	+4.280%	212,467	+4.104%
2025-04-04	2.650	2.6857	2.3000	2.570	-3.745%	352,929	+8.560%
2025-04-03	2.750	2.8758	2.6700	2.670	-9.492%	245,200	+4.494%
2025-04-02	3.000	3.1057	2.9400	2.950	-1.667%	115,676	-5.424%
2025-04-01	3.250	3.2900	2.9900	3.000	-7.407%	158,135	-7.000%
2025-03-31	3.060	3.2500	2.8800	3.240	+5.882%	196,178	-13.889%
2025-03-28	3.480	3.5200	3.0100	3.060	-12.069%	386,099	-8.824%
2025-03-27	3.310	3.5400	3.2800	3.480	+6.748%	249,686	-19.828%
2025-03-26	3.510	3.5100	3.2400	3.260	-6.322%	173,552	-14.417%
2025-03-25	3.450	3.6800	3.4206	3.480	+2.053%	335,597	-19.828%
2025-03-24	3.300	3.4500	3.1200	3.410	+3.963%	237,426	-18.182%
2025-03-21	3.220	3.3000	2.9900	3.280	+1.548%	211,030	-14.939%
2025-03-20	3.190	3.3283	3.1500	3.230	-0.309%	119,638	-13.622%
2025-03-19	3.390	3.4200	3.1000	3.240	-3.858%	244,728	-13.889%
2025-03-18	3.000	3.4900	3.0000	3.370	+13.851%	770,038	-17.211%
2025-03-17	2.840	2.9800	2.8100	2.960	+4.965%	147,903	-5.743%
2025-03-14	2.950	2.9500	2.7700	2.820	-1.053%	137,455	-1.064%
2025-03-13	2.730	2.9000	2.6761	2.850	+4.396%	239,692	-2.105%
2025-03-12	2.630	2.7500	2.5303	2.730	+3.802%	184,702	+2.198%
2025-03-11	2.560	2.6300	2.5000	2.630	+3.543%	112,619	+6.084%
2025-03-10	2.630	2.6525	2.4503	2.540	-3.053%	162,705	+9.843%
2025-03-07	2.690	2.7600	2.5800	2.620	-2.602%	98,294	+6.489%
2025-03-06	2.500	2.7500	2.4800	2.690	+5.078%	208,977	+3.717%
2025-03-05	2.380	2.5800	2.2800	2.560	+9.402%	229,390	+8.984%
2025-03-04	2.300	2.3819	2.2200	2.340	+3.540%	182,633	+19.231%
2025-03-03	2.330	2.3900	2.2400	2.260	-3.004%	131,822	+23.451%
2025-02-28	2.270	2.3547	2.2400	2.330	+2.643%	97,604	+19.742%
2025-02-27	2.310	2.4000	2.2500	2.270	-3.814%	132,706	+22.907%
2025-02-26	2.350	2.4400	2.3200	2.360	-1.667%	133,579	+18.220%
2025-02-25	2.530	2.5300	2.3266	2.400	-5.512%	141,592	+16.250%
2025-02-24	2.450	2.5700	2.3700	2.540	+5.833%	121,756	+9.843%
2025-02-21	2.700	2.7000	2.4000	2.400	-11.111%	312,363	+16.250%
2025-02-20	2.800	2.8400	2.6800	2.700	-1.818%	141,254	+3.333%
2025-02-19	2.790	2.8400	2.6900	2.750	-1.434%	116,173	+1.455%
2025-02-18	2.790	2.8399	2.6502	2.790	+0.722%	164,412	0.000%
2025-02-14	2.970	2.9700	2.7200	2.770	-5.461%	203,290	+0.722%
2025-02-13	2.970	3.0500	2.8000	2.930	0.000%	411,397	-4.778%
2025-02-12	2.620	2.9600	2.6124	2.930	+12.261%	474,344	-4.778%
2025-02-11	2.590	2.6800	2.5000	2.610	+0.772%	248,287	+6.897%
2025-02-10	2.590	2.6350	2.5597	2.590	+1.569%	113,966	+7.722%
2025-02-07	2.610	2.6100	2.4700	2.550	-1.544%	154,691	+9.412%
2025-02-06	2.590	2.6100	2.3941	2.590	0.000%	178,847	+7.722%
2025-02-05	2.470	2.5978	2.4300	2.590	+6.584%	237,740	+7.722%
2025-02-04	2.430	2.4779	2.3523	2.430	+1.250%	174,492	+14.815%
2025-02-03	2.330	2.5400	2.3300	2.400	+3.448%	338,984	+16.250%
2025-01-31	2.410	2.4500	2.2500	2.320	-2.521%	239,039	+20.259%
2025-01-30	2.100	2.4700	2.0870	2.380	+13.333%	764,498	+17.227%
2025-01-29	2.130	2.2100	2.0500	2.100	-2.326%	133,946	+32.857%
2025-01-28	2.150	2.1500	2.0800	2.150	+1.415%	101,496	+29.767%
2025-01-27	2.140	2.1792	2.0700	2.120	-0.469%	115,327	+31.604%
2025-01-24	2.190	2.2000	2.1201	2.130	-0.467%	54,887	+30.986%
2025-01-23	2.050	2.1500	2.0500	2.140	+1.422%	120,884	+30.374%
2025-01-22	2.120	2.1400	2.0700	2.110	-1.860%	113,017	+32.227%
2025-01-21	2.160	2.2500	2.1200	2.150	0.000%	200,241	+29.767%
2025-01-17	2.070	2.1800	2.0700	2.150	+0.467%	118,931	+29.767%
2025-01-16	2.070	2.1500	2.0313	2.140	+3.883%	171,227	+30.374%
2025-01-15	2.190	2.1900	2.0500	2.060	-2.370%	257,662	+35.437%
2025-01-14	2.040	2.1700	2.0100	2.110	+3.941%	287,847	+32.227%
2025-01-13	2.080	2.1100	2.0000	2.030	-3.333%	121,143	+37.438%
2025-01-10	2.130	2.1500	2.0600	2.100	+1.449%	98,999	+32.857%
2025-01-08	2.160	2.1700	2.0600	2.070	-3.721%	175,639	+34.783%
2025-01-07	2.210	2.2200	2.1200	2.150	-1.826%	106,868	+29.767%
2025-01-06	2.220	2.2450	2.1600	2.190	+0.459%	116,644	+27.397%
2025-01-03	2.270	2.3200	2.1500	2.180	-4.386%	269,384	+27.982%
2025-01-02	2.260	2.3300	2.2400	2.280	+3.167%	111,151	+22.368%
2024-12-31	2.320	2.3300	2.1500	2.210	-4.329%	196,094	+26.244%
2024-12-30	2.160	2.3729	2.1302	2.310	+9.479%	422,309	+20.779%
2024-12-27	2.130	2.1531	2.0601	2.110	-2.315%	86,552	+32.227%
2024-12-26	2.050	2.2000	2.0207	2.160	+5.882%	217,084	+29.167%
2024-12-24	2.020	2.0500	1.9900	2.040	+0.493%	69,023	+36.765%
2024-12-23	2.080	2.0800	1.9950	2.030	-1.456%	146,007	+37.438%
2024-12-20	2.010	2.1100	2.0100	2.060	+1.478%	80,924	+35.437%
2024-12-19	2.050	2.1300	2.0040	2.030	+0.495%	155,435	+37.438%
2024-12-18	2.190	2.1900	2.0100	2.020	-6.912%	227,727	+38.119%
2024-12-17	2.120	2.2400	2.0200	2.170	+1.402%	301,402	+28.571%
2024-12-16	2.240	2.2400	2.1200	2.140	-4.036%	180,705	+30.374%
2024-12-13	2.290	2.2900	2.1805	2.230	-3.463%	191,775	+25.112%
2024-12-12	2.350	2.4200	2.2965	2.310	-2.941%	79,085	+20.779%
2024-12-11	2.300	2.4300	2.3000	2.380	+2.586%	169,501	+17.227%
2024-12-10	2.370	2.3850	2.3070	2.320	0.000%	107,875	+20.259%
2024-12-09	2.230	2.4400	2.2300	2.320	+4.505%	252,404	+20.259%
2024-12-06	2.220	2.2800	2.1800	2.220	-0.893%	188,074	+25.676%
2024-12-05	2.210	2.2700	2.1926	2.240	+0.901%	128,428	+24.554%
2024-12-04	2.330	2.3499	2.2000	2.220	-4.310%	239,357	+25.676%
2024-12-03	2.230	2.3900	2.2271	2.320	+3.111%	117,891	+20.259%
2024-12-02	2.330	2.3300	2.2100	2.250	-3.846%	234,956	+24.000%
2024-11-29	2.370	2.3700	2.3200	2.340	+0.429%	57,138	+19.231%
2024-11-27	2.310	2.3850	2.3000	2.330	+0.431%	67,684	+19.742%
2024-11-26	2.380	2.3800	2.3000	2.320	-2.110%	133,514	+20.259%
2024-11-25	2.400	2.4250	2.3000	2.370	-2.869%	122,333	+17.722%
2024-11-22	2.400	2.4550	2.3750	2.440	+2.092%	157,673	+14.344%
2024-11-21	2.430	2.4400	2.3900	2.390	-2.449%	100,363	+16.736%
2024-11-20	2.450	2.5000	2.3500	2.450	0.000%	148,903	+13.878%
2024-11-19	2.430	2.4900	2.4067	2.450	0.000%	133,142	+13.878%
2024-11-18	2.520	2.5400	2.4200	2.450	-0.407%	263,009	+13.878%
2024-11-15	2.690	2.6900	2.4200	2.460	-7.170%	1,799,277	+13.415%
2024-11-14	2.470	2.7100	2.3700	2.650	+7.724%	476,812	+5.283%
2024-11-13	2.300	2.5500	2.2500	2.460	+6.957%	557,526	+13.415%
2024-11-12	2.340	2.3400	2.1800	2.300	-2.128%	254,745	+21.304%
2024-11-11	2.170	2.3900	2.1000	2.350	+6.335%	361,432	+18.723%
2024-11-08	2.250	2.3000	2.1800	2.210	-2.643%	246,107	+26.244%
2024-11-07	2.290	2.3514	2.2600	2.270	-0.873%	186,939	+22.907%
2024-11-06	2.350	2.3500	2.2300	2.290	-2.553%	255,248	+21.834%
2024-11-05	2.340	2.4500	2.2800	2.350	-0.844%	181,328	+18.723%
2024-11-04	2.490	2.4900	2.3600	2.370	-3.265%	154,389	+17.722%
2024-11-01	2.410	2.5400	2.4100	2.450	+2.510%	136,596	+13.878%
2024-10-31	2.470	2.4800	2.3500	2.390	-4.400%	215,955	+16.736%
2024-10-30	2.600	2.6500	2.4700	2.500	-3.475%	234,008	+11.600%
2024-10-29	2.560	2.6350	2.5333	2.590	+1.569%	229,162	+7.722%
2024-10-28	2.570	2.5800	2.5000	2.550	-1.163%	171,996	+9.412%
2024-10-25	2.660	2.6985	2.5150	2.580	-3.371%	275,167	+8.140%
2024-10-24	2.780	2.8475	2.6000	2.670	-3.957%	304,589	+4.494%
2024-10-23	2.910	2.9100	2.6701	2.780	-4.467%	320,238	+0.360%
2024-10-22	2.720	2.9400	2.7200	2.910	+8.582%	608,780	-4.124%
2024-10-21	2.700	2.8000	2.6439	2.680	+2.682%	634,675	+4.104%
2024-10-18	2.500	2.6600	2.4980	2.610	+7.407%	472,368	+6.897%
2024-10-17	2.350	2.5300	2.2950	2.430	+3.404%	276,042	+14.815%
2024-10-16	2.360	2.3900	2.2800	2.350	+2.174%	125,890	+18.723%
2024-10-15	2.420	2.4200	2.2736	2.300	-4.167%	111,513	+21.304%
2024-10-14	2.350	2.4150	2.3200	2.400	+1.266%	83,291	+16.250%
2024-10-11	2.440	2.5000	2.3640	2.370	-4.049%	105,624	+17.722%
2024-10-10	2.370	2.5000	2.3400	2.470	+2.917%	107,917	+12.955%
2024-10-09	2.340	2.4200	2.3000	2.400	+1.695%	61,893	+16.250%
2024-10-08	2.350	2.3800	2.3150	2.360	-0.422%	95,146	+18.220%
2024-10-07	2.430	2.4300	2.3100	2.370	-1.660%	92,984	+17.722%
2024-10-04	2.580	2.6000	2.3400	2.410	-4.743%	291,461	+15.768%
2024-10-03	2.520	2.6699	2.5050	2.530	0.000%	188,891	+10.277%
2024-10-02	2.430	2.5799	2.4300	2.530	+2.846%	102,778	+10.277%
2024-10-01	2.540	2.5400	2.4100	2.460	-1.600%	107,331	+13.415%
2024-09-30	2.530	2.5500	2.4600	2.500	0.000%	136,457	+11.600%
2024-09-27	2.650	2.6500	2.4900	2.500	-4.943%	174,588	+11.600%
2024-09-26	2.710	2.7200	2.5700	2.630	-0.379%	276,357	+6.084%
2024-09-25	2.680	2.7400	2.5800	2.640	-0.752%	196,540	+5.682%
2024-09-24	2.530	2.7400	2.5300	2.660	+5.556%	213,089	+4.887%
2024-09-23	2.510	2.6300	2.4900	2.520	+1.205%	71,869	+10.714%
2024-09-20	2.570	2.5700	2.3801	2.490	-0.400%	202,572	+12.048%
2024-09-19	2.580	2.6200	2.4800	2.500	+2.041%	143,780	+11.600%
2024-09-18	2.610	2.6500	2.4500	2.450	-5.405%	144,062	+13.878%
2024-09-17	2.620	2.7400	2.5100	2.590	-1.894%	189,972	+7.722%
2024-09-16	2.700	2.7400	2.5600	2.640	-1.124%	180,563	+5.682%
2024-09-13	2.380	2.6800	2.3500	2.670	+18.142%	466,242	+4.494%
2024-09-12	2.080	2.3300	2.0510	2.260	+9.179%	450,816	+23.451%
2024-09-11	2.020	2.0800	1.9500	2.070	+2.985%	159,479	+34.783%
2024-09-10	2.070	2.1294	1.9600	2.010	-2.427%	220,965	+38.806%
2024-09-09	2.020	2.1500	2.0200	2.060	+1.980%	97,004	+35.437%
2024-09-06	2.090	2.0900	1.9900	2.020	-2.885%	81,288	+38.119%
2024-09-05	2.100	2.1100	2.0400	2.080	+0.971%	85,835	+34.135%
2024-09-04	2.000	2.0799	1.9900	2.060	+3.518%	89,887	+35.437%
2024-09-03	2.110	2.1500	1.9500	1.990	-5.238%	247,598	+40.201%
2024-08-30	2.220	2.2500	2.1000	2.100	-4.545%	201,318	+32.857%
2024-08-29	2.200	2.2500	2.1500	2.200	+0.917%	81,119	+26.818%
2024-08-28	2.200	2.2250	2.1350	2.180	-3.965%	149,615	+27.982%
2024-08-27	2.350	2.4099	2.2450	2.270	-4.622%	91,048	+22.907%
2024-08-26	2.410	2.4100	2.2600	2.380	+1.277%	104,553	+17.227%
2024-08-23	2.330	2.4297	2.3200	2.350	+1.293%	168,660	+18.723%
2024-08-22	2.460	2.5303	2.2201	2.320	-6.452%	186,534	+20.259%
2024-08-21	2.520	2.5250	2.3500	2.480	0.000%	117,147	+12.500%
2024-08-20	2.500	2.6198	2.4200	2.480	+1.224%	191,203	+12.500%
2024-08-19	2.300	2.4500	2.2900	2.450	+6.987%	214,884	+13.878%
2024-08-16	2.250	2.3494	2.2300	2.290	+2.232%	177,034	+21.834%
2024-08-15	2.220	2.3095	2.1800	2.240	+2.283%	121,669	+24.554%
2024-08-14	2.260	2.3000	2.1600	2.190	-2.232%	113,478	+27.397%
2024-08-13	2.140	2.2599	2.1400	2.240	+4.673%	89,876	+24.554%
2024-08-12	2.140	2.2300	2.1300	2.140	+0.469%	130,540	+30.374%
2024-08-09	2.280	2.2800	2.0900	2.130	-4.484%	225,848	+30.986%
2024-08-08	2.200	2.2712	2.1500	2.230	+5.189%	114,748	+25.112%
2024-08-07	2.260	2.3647	2.1200	2.120	-5.778%	107,663	+31.604%
2024-08-06	2.260	2.3100	2.1801	2.250	-1.747%	151,988	+24.000%
2024-08-05	2.250	2.3461	2.1140	2.290	-4.979%	202,599	+21.834%
2024-08-02	2.460	2.5500	2.4000	2.410	-2.033%	216,065	+15.768%
2024-08-01	2.550	2.5800	2.4000	2.460	-2.767%	122,953	+13.415%
2024-07-31	2.570	2.6100	2.5300	2.530	+0.797%	123,614	+10.277%
2024-07-30	2.570	2.6300	2.5100	2.510	-2.713%	102,079	+11.155%
2024-07-29	2.600	2.6794	2.4800	2.580	-0.769%	109,733	+8.140%
2024-07-26	2.600	2.6300	2.5500	2.600	+0.775%	88,857	+7.308%
2024-07-25	2.560	2.6200	2.5000	2.580	-0.769%	132,293	+8.140%
2024-07-24	2.620	2.8500	2.5701	2.600	-0.383%	265,496	+7.308%
2024-07-23	2.640	2.6823	2.6100	2.610	-3.333%	63,172	+6.897%
2024-07-22	2.540	2.7100	2.5000	2.700	+5.882%	119,669	+3.333%
2024-07-19	2.600	2.6100	2.4800	2.550	-1.923%	138,375	+9.412%
2024-07-18	2.690	2.7486	2.5750	2.600	-4.059%	190,320	+7.308%
2024-07-17	2.910	2.9300	2.6800	2.710	-6.228%	219,005	+2.952%
2024-07-16	2.720	2.9100	2.7100	2.890	+7.435%	218,927	-3.460%
2024-07-15	2.790	2.8300	2.6500	2.690	-4.270%	149,964	+3.717%
2024-07-12	2.650	2.8600	2.6500	2.810	+6.038%	170,590	-0.712%
2024-07-11	2.730	2.7400	2.6300	2.650	+0.379%	134,768	+5.283%
2024-07-10	2.550	2.6800	2.5500	2.640	+3.125%	133,119	+5.682%
2024-07-09	2.480	2.5800	2.4500	2.560	+2.811%	145,520	+8.984%
2024-07-08	2.570	2.5898	2.4100	2.490	-3.113%	129,021	+12.048%
2024-07-05	2.500	2.6500	2.4800	2.570	+2.800%	164,787	+8.560%
2024-07-03	2.320	2.6140	2.3200	2.500	+8.225%	202,600	+11.600%
2024-07-02	2.270	2.3300	2.2300	2.310	+0.873%	138,094	+20.779%
2024-07-01	2.440	2.4400	2.2900	2.290	-4.583%	78,097	+21.834%
2024-06-28	2.390	2.4400	2.3000	2.400	+2.564%	154,071	+16.250%
2024-06-27	2.350	2.4699	2.3200	2.340	+0.862%	122,675	+19.231%
2024-06-26	2.230	2.3500	2.2000	2.320	+2.203%	152,100	+20.259%
2024-06-25	2.320	2.3800	2.2640	2.270	-3.404%	186,854	+22.907%
2024-06-24	2.470	2.4900	2.3430	2.350	-3.689%	152,264	+18.723%
2024-06-21	2.490	2.5913	2.4200	2.440	-1.613%	222,706	+14.344%
2024-06-20	2.490	2.6000	2.4800	2.480	+0.405%	112,160	+12.500%
2024-06-18	2.600	2.6599	2.4600	2.470	-4.633%	411,146	+12.955%
2024-06-17	2.720	2.7600	2.5700	2.590	-5.818%	277,469	+7.722%
2024-06-14	2.700	2.8000	2.6400	2.750	+2.612%	202,065	+1.455%
2024-06-13	2.690	2.7500	2.5500	2.680	-1.832%	238,343	+4.104%
2024-06-12	2.870	2.9000	2.6900	2.730	-2.847%	291,475	+2.198%
2024-06-11	2.900	2.9000	2.7500	2.810	-4.746%	239,337	-0.712%
2024-06-10	2.850	2.9700	2.7700	2.950	+7.273%	282,456	-5.424%
2024-06-07	3.050	3.0661	2.7200	2.750	-12.281%	364,870	+1.455%
2024-06-06	3.090	3.1800	2.8000	3.135	+0.481%	536,592	-11.005%
2024-06-05	3.200	3.3000	3.1000	3.120	-2.500%	274,339	-10.577%
2024-06-04	3.410	3.4200	3.1300	3.200	-8.046%	321,024	-12.813%
2024-06-03	3.430	3.5700	3.3500	3.480	+1.458%	227,903	-19.828%
2024-05-31	3.450	3.4700	3.3300	3.430	+0.292%	118,939	-18.659%
2024-05-30	3.400	3.5100	3.3800	3.420	0.000%	111,174	-18.421%
2024-05-29	3.650	3.6698	3.3750	3.420	-7.317%	232,699	-18.421%
2024-05-28	3.670	3.7700	3.5700	3.690	+3.361%	301,846	-24.390%
2024-05-24	3.370	3.6300	3.3501	3.570	+6.886%	172,642	-21.849%
2024-05-23	3.350	3.5000	3.3031	3.340	-0.890%	210,767	-16.467%
2024-05-22	3.490	3.5100	3.3500	3.370	-3.438%	439,837	-17.211%
2024-05-21	3.560	3.5684	3.3300	3.490	-1.133%	280,352	-20.057%
2024-05-20	3.690	3.6900	3.3901	3.530	-1.671%	332,385	-20.963%
2024-05-17	3.470	3.6900	3.4500	3.590	+2.865%	708,512	-22.284%
2024-05-16	3.490	3.5400	3.3600	3.490	+0.576%	277,147	-20.057%
2024-05-15	3.690	3.7200	3.3700	3.470	-5.321%	484,681	-19.597%
2024-05-14	3.500	3.7900	3.4481	3.665	+6.851%	832,856	-23.874%
2024-05-13	3.190	3.5100	3.1900	3.430	+5.215%	503,312	-18.659%
2024-05-10	3.590	3.6100	3.1700	3.260	-7.910%	509,672	-14.417%
2024-05-09	3.530	3.5900	3.4800	3.540	+1.433%	251,070	-21.186%
2024-05-08	3.350	3.5100	3.3500	3.490	+2.346%	187,009	-20.057%
2024-05-07	3.540	3.5500	3.3700	3.410	-4.213%	258,064	-18.182%
2024-05-06	3.370	3.7000	3.3000	3.560	+9.877%	427,096	-21.629%
2024-05-03	3.210	3.3100	3.1300	3.240	-0.308%	184,225	-13.889%
2024-05-02	3.310	3.3600	3.1100	3.250	+0.619%	204,538	-14.154%
2024-05-01	3.410	3.4700	3.2200	3.230	-2.417%	240,973	-13.622%
2024-04-30	3.540	3.6800	3.2000	3.310	-9.066%	1,014,616	-15.710%
2024-04-29	3.880	4.0200	3.5300	3.640	-3.704%	738,125	-23.352%
2024-04-26	3.700	3.8100	3.6500	3.780	+3.279%	367,911	-26.190%
2024-04-25	3.750	3.8000	3.6100	3.660	-2.139%	371,343	-23.770%
2024-04-24	3.780	3.8300	3.6200	3.740	-3.109%	252,976	-25.401%
2024-04-23	3.470	3.9400	3.4500	3.860	+10.602%	469,305	-27.720%
2024-04-22	3.450	3.6000	3.3511	3.490	-4.384%	304,788	-20.057%
2024-04-19	3.600	3.9000	3.5340	3.650	+1.955%	719,912	-23.562%
2024-04-18	3.680	3.7499	3.5100	3.580	-3.243%	350,049	-22.067%
2024-04-17	3.750	3.8000	3.3500	3.700	-1.596%	557,756	-24.595%
2024-04-16	3.760	3.7800	3.4100	3.760	-2.591%	553,690	-25.798%
2024-04-15	4.080	4.2200	3.7700	3.860	0.000%	902,228	-27.720%
2024-04-12	4.420	4.6500	3.5634	3.860	-8.962%	2,372,899	-27.720%
2024-04-11	3.690	4.5700	3.4614	4.240	+24.890%	4,391,476	-34.198%
2024-04-10	3.240	3.3950	3.0800	3.395	+2.259%	375,943	-17.820%
2024-04-09	3.490	3.5100	3.1700	3.320	-2.353%	396,946	-15.964%
2024-04-08	3.300	3.5800	3.0000	3.400	+7.937%	906,767	-17.941%
2024-04-05	3.220	3.4700	3.0000	3.150	-3.374%	850,512	-11.429%
2024-04-04	3.630	3.7000	3.1600	3.260	-11.172%	1,058,723	-14.417%
2024-04-03	3.500	3.8800	3.1300	3.670	+8.902%	2,775,975	-23.978%
2024-04-02	2.800	3.4900	2.6700	3.370	+22.545%	3,453,854	-17.211%
2024-04-01	2.240	2.7994	2.2200	2.750	+24.434%	723,340	+1.455%
2024-03-28	2.200	2.2600	2.1800	2.210	+0.455%	225,480	+26.244%
2024-03-27	2.220	2.2200	2.1500	2.200	+3.286%	113,465	+26.818%
2024-03-26	2.190	2.1900	2.1100	2.130	-1.843%	104,371	+30.986%
2024-03-25	2.190	2.2200	2.1400	2.170	-0.459%	131,773	+28.571%
2024-03-22	2.300	2.3200	2.1500	2.180	-5.217%	125,333	+27.982%
2024-03-21	2.400	2.4500	2.2800	2.300	-3.361%	143,117	+21.304%
2024-03-20	2.350	2.4099	2.3100	2.380	+0.422%	247,660	+17.227%
2024-03-19	2.390	2.5200	2.3500	2.370	-2.869%	131,745	+17.722%
2024-03-18	2.450	2.5200	2.3400	2.440	-2.008%	130,000	+14.344%
2024-03-15	2.330	2.5100	2.2601	2.490	+6.867%	145,668	+12.048%
2024-03-14	2.320	2.3500	2.2450	2.330	+0.431%	127,667	+19.742%
2024-03-13	2.270	2.3700	2.2000	2.320	+3.571%	172,885	+20.259%
2024-03-12	2.270	2.3000	2.2000	2.240	-1.322%	102,008	+24.554%
2024-03-11	2.300	2.4500	2.2500	2.270	-0.439%	170,236	+22.907%
2024-03-08	2.280	2.3137	2.2403	2.280	0.000%	207,189	+22.368%
2024-03-07	2.250	2.4463	2.1915	2.280	+1.786%	279,223	+22.368%
2024-03-06	1.970	2.2600	1.9700	2.240	+13.706%	462,358	+24.554%
2024-03-05	2.010	2.0300	1.9600	1.970	-0.505%	62,809	+41.624%
2024-03-04	1.990	2.0400	1.9500	1.980	+1.020%	145,599	+40.909%
2024-03-01	1.900	1.9900	1.8702	1.960	+4.255%	128,969	+42.347%
2024-02-29	1.920	1.9700	1.8700	1.880	-1.571%	112,146	+48.404%
2024-02-28	1.990	1.9900	1.8800	1.910	-2.051%	128,199	+46.073%
2024-02-27	1.960	2.0300	1.9400	1.950	-2.010%	161,025	+43.077%
2024-02-26	2.010	2.0499	1.9600	1.990	-0.500%	53,067	+40.201%
2024-02-23	1.970	2.0300	1.9600	2.000	+1.010%	58,076	+39.500%
2024-02-22	1.970	2.0199	1.9400	1.980	-1.980%	109,089	+40.909%
2024-02-21	2.030	2.0800	1.9700	2.020	-1.463%	92,867	+38.119%
2024-02-20	2.150	2.1500	2.0000	2.050	-4.651%	88,260	+36.098%
2024-02-16	2.120	2.2676	2.0800	2.150	+0.467%	137,119	+29.767%
2024-02-15	2.010	2.1600	2.0100	2.140	+5.941%	143,742	+30.374%
2024-02-14	1.950	2.0200	1.9300	2.020	+4.663%	83,310	+38.119%
2024-02-13	1.960	2.0200	1.9300	1.930	-4.455%	102,045	+44.560%
2024-02-12	2.060	2.1200	1.9900	2.020	-0.980%	133,169	+38.119%
2024-02-09	1.940	2.0500	1.9300	2.040	+6.806%	148,854	+36.765%
2024-02-08	1.890	1.9300	1.8800	1.910	+1.058%	74,806	+46.073%
2024-02-07	1.900	1.9300	1.8800	1.890	-0.526%	84,079	+47.619%
2024-02-06	1.910	1.9500	1.8900	1.900	+1.064%	68,006	+46.842%
2024-02-05	1.990	2.0380	1.8700	1.880	-6.468%	134,305	+48.404%
2024-02-02	2.030	2.0900	1.9400	2.010	-4.286%	117,150	+38.806%
2024-02-01	2.020	2.1398	2.0100	2.100	+4.478%	107,006	+32.857%
2024-01-31	1.940	2.1000	1.9300	2.010	+3.077%	130,224	+38.806%
2024-01-30	2.030	2.0300	1.9300	1.950	-4.878%	146,180	+43.077%
2024-01-29	2.040	2.0600	1.9800	2.050	-0.485%	108,110	+36.098%
2024-01-26	2.060	2.1000	2.0100	2.060	-0.962%	88,074	+35.437%
2024-01-25	2.120	2.1400	2.0001	2.080	0.000%	98,477	+34.135%
2024-01-24	2.130	2.1993	2.0500	2.080	-4.147%	76,543	+34.135%
2024-01-23	2.120	2.2042	2.0900	2.170	+4.831%	103,437	+28.571%
2024-01-22	2.050	2.1700	2.0400	2.070	-0.481%	92,206	+34.783%
2024-01-19	2.120	2.1200	1.9900	2.080	0.000%	95,099	+34.135%
2024-01-18	2.160	2.2000	2.0200	2.080	-4.587%	103,515	+34.135%
2024-01-17	2.160	2.2000	2.1031	2.180	0.000%	89,660	+27.982%
2024-01-16	2.360	2.3700	2.1500	2.180	-8.787%	171,683	+27.982%
2024-01-12	2.500	2.5299	2.3700	2.390	-0.417%	167,623	+16.736%
2024-01-11	2.470	2.4799	2.3400	2.400	-0.826%	119,453	+16.250%
2024-01-10	2.650	2.6500	2.4100	2.420	-10.037%	296,175	+15.289%
2024-01-09	2.500	2.7100	2.4300	2.690	+7.600%	289,886	+3.717%
2024-01-08	2.380	2.5500	2.3300	2.500	+5.042%	168,654	+11.600%
2024-01-05	2.350	2.6740	2.2200	2.380	+2.586%	261,374	+17.227%
2024-01-04	2.410	2.4269	2.3000	2.320	-3.333%	92,607	+20.259%
2024-01-03	2.610	2.6100	2.3200	2.400	-6.977%	248,925	+16.250%
2024-01-02	2.500	2.6902	2.4000	2.580	+5.306%	197,710	+8.140%
2023-12-29	2.750	2.7975	2.4100	2.450	-10.584%	278,889	+13.878%
2023-12-28	2.660	2.9800	2.6400	2.740	+5.385%	399,200	+1.825%
2023-12-27	2.250	2.8800	2.2100	2.600	+16.071%	772,006	+7.308%
2023-12-26	2.140	2.2500	2.1000	2.240	+6.161%	159,579	+24.554%
2023-12-22	1.990	2.1500	1.9897	2.110	+6.030%	177,299	+32.227%
2023-12-21	2.120	2.1200	1.9389	1.990	-4.785%	165,927	+40.201%
2023-12-20	2.170	2.2000	2.0600	2.090	-4.128%	128,781	+33.493%
2023-12-19	2.170	2.2100	2.1400	2.180	+1.395%	126,188	+27.982%
2023-12-18	2.260	2.2600	2.1100	2.150	-4.444%	97,608	+29.767%
2023-12-15	2.260	2.3400	2.1800	2.250	+1.351%	117,384	+24.000%
2023-12-14	2.030	2.2500	2.0300	2.220	+9.901%	238,585	+25.676%
2023-12-13	1.920	2.0600	1.8800	2.020	+5.759%	225,553	+38.119%
2023-12-12	2.000	2.0000	1.9100	1.910	-4.975%	206,357	+46.073%
2023-12-11	2.080	2.1067	1.9700	2.010	-4.286%	196,696	+38.806%
2023-12-08	2.100	2.1499	2.0600	2.100	-1.408%	90,962	+32.857%
2023-12-07	2.040	2.1600	2.0200	2.130	+2.899%	125,014	+30.986%
2023-12-06	2.060	2.1300	2.0300	2.070	+0.976%	100,444	+34.783%
2023-12-05	2.150	2.1900	2.0200	2.050	-4.206%	114,364	+36.098%
2023-12-04	2.170	2.2109	2.1100	2.140	-1.382%	175,617	+30.374%
2023-12-01	2.140	2.1800	2.1200	2.170	+1.402%	207,575	+28.571%
2023-11-30	2.170	2.1900	2.1100	2.140	-1.382%	112,408	+30.374%
2023-11-29	2.190	2.2000	2.1263	2.170	-0.459%	191,146	+28.571%
2023-11-28	2.170	2.2000	2.1161	2.180	+0.926%	248,976	+27.982%

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