Dark

HYMC
Hycroft Mining Holding Corporation Class A Common Stock
stock NASDAQ

At Close

Aug 3, 2026 3:59:50 PM EDT

20.65USD+5.735%(+1.12)1,243,023

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:41:30 AM EDT

21.30USD+3.148%(+0.65)3,411

After-hours

Aug 3, 2026 4:42:30 PM EDT

20.69USD+0.194%(+0.04)173,782

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	19.3450	20.7400	18.9400	20.6200	+5.581%	1,244,700	0.000%
2026-07-31	19.5100	19.7000	18.7800	19.5300	-2.691%	1,063,460	+5.581%
2026-07-30	19.9500	20.1800	19.2800	20.0700	+4.749%	1,719,218	+2.740%
2026-07-29	20.0000	20.4400	18.6000	19.1600	-4.771%	1,941,851	+7.620%
2026-07-28	19.9600	20.1700	18.8500	20.1200	-1.517%	1,660,525	+2.485%
2026-07-27	20.3800	20.8500	19.5200	20.4300	+1.039%	926,905	+0.930%
2026-07-24	20.8400	20.8850	19.8316	20.2200	-1.270%	1,038,298	+1.978%
2026-07-23	20.4500	21.0800	19.7400	20.4800	-5.622%	1,392,980	+0.684%
2026-07-22	21.0600	22.3699	21.0600	21.7000	+4.730%	1,792,849	-4.977%
2026-07-21	19.3300	20.7550	19.3300	20.7200	+10.448%	1,566,212	-0.483%
2026-07-20	18.8500	19.2200	18.4201	18.7600	-1.522%	1,142,611	+9.915%
2026-07-17	18.2900	19.4100	18.0180	19.0500	+3.336%	1,773,762	+8.241%
2026-07-16	20.2600	20.3300	18.2400	18.4350	-11.752%	2,522,524	+11.852%
2026-07-15	21.6400	21.9600	19.8324	20.8900	-4.437%	1,644,473	-1.292%
2026-07-14	21.8500	22.2300	21.3600	21.8600	+7.000%	1,239,697	-5.672%
2026-07-13	20.8500	21.1500	19.7500	20.4300	-4.443%	1,696,438	+0.930%
2026-07-10	21.8000	22.1500	21.1400	21.3800	-1.927%	1,160,630	-3.555%
2026-07-09	21.2500	22.2750	21.2500	21.8000	+4.858%	1,191,802	-5.413%
2026-07-08	21.0100	21.4800	19.7000	20.7900	-4.238%	1,800,194	-0.818%
2026-07-07	23.1300	23.1525	21.5000	21.7100	-7.578%	1,656,456	-5.021%
2026-07-06	23.9500	24.5900	22.9500	23.4900	-0.550%	1,025,901	-12.218%
2026-07-02	24.1100	25.1100	23.2401	23.6200	+2.384%	1,916,646	-12.701%
2026-07-01	23.2700	24.9599	23.0400	23.0700	-1.410%	1,975,608	-10.620%
2026-06-30	23.3300	23.8400	22.7000	23.4000	+0.086%	1,603,006	-11.880%
2026-06-29	22.7800	23.4300	21.9917	23.3800	-1.516%	1,926,899	-11.805%
2026-06-26	22.1800	24.1800	22.0100	23.7400	+8.451%	10,685,421	-13.142%
2026-06-25	22.3500	22.5300	21.4510	21.8900	+0.876%	1,847,549	-5.802%
2026-06-24	21.9500	22.4000	20.9100	21.7000	-6.223%	3,090,740	-4.977%
2026-06-23	23.6700	24.4795	23.0400	23.1400	-7.625%	2,208,102	-10.890%
2026-06-22	25.2600	25.7800	24.7800	25.0500	-3.691%	1,275,802	-17.685%
2026-06-18	25.5700	26.3600	25.1400	26.0100	+1.721%	3,315,190	-20.723%
2026-06-17	26.1000	27.7000	25.3601	25.5700	-3.764%	2,532,762	-19.359%
2026-06-16	28.0400	28.4500	25.9000	26.5700	-4.562%	2,315,176	-22.394%
2026-06-15	28.6700	29.4940	27.8200	27.8400	+8.075%	2,949,185	-25.934%
2026-06-12	25.3900	26.2800	24.8300	25.7600	+2.263%	2,131,609	-19.953%
2026-06-11	22.9800	25.2700	22.5200	25.1900	+9.617%	2,700,259	-18.142%
2026-06-10	23.9800	25.3200	22.9500	22.9800	-7.525%	2,585,445	-10.270%
2026-06-09	26.7200	27.1089	23.9100	24.8500	-5.621%	2,689,337	-17.022%
2026-06-08	26.9680	27.3200	25.8200	26.3300	-0.378%	2,255,157	-21.686%
2026-06-05	28.7400	28.9150	26.1800	26.4300	-12.830%	3,380,677	-21.983%
2026-06-04	32.7700	33.6000	29.8000	30.3200	-5.692%	2,505,865	-31.992%
2026-06-03	32.9700	33.2400	31.6500	32.1500	-4.938%	1,310,415	-35.863%
2026-06-02	33.3400	34.7000	32.4900	33.8200	+2.984%	1,469,851	-39.030%
2026-06-01	31.8000	34.0656	31.5252	32.8400	-0.635%	1,602,672	-37.211%
2026-05-29	32.9400	34.1500	31.9900	33.0500	-0.362%	1,638,993	-37.610%
2026-05-28	31.3000	33.6700	30.7500	33.1700	+3.721%	1,437,009	-37.835%
2026-05-27	32.0200	33.0500	31.7500	31.9800	-3.733%	1,471,630	-35.522%
2026-05-26	33.5000	34.2600	32.7875	33.2200	+2.785%	1,634,630	-37.929%
2026-05-22	32.8000	33.2000	32.2000	32.3200	-2.914%	1,362,291	-36.200%
2026-05-21	33.6200	34.2327	32.2558	33.2900	-2.275%	2,191,112	-38.059%
2026-05-20	34.2800	34.4799	32.5001	34.0650	+2.652%	1,699,854	-39.469%
2026-05-19	33.5500	34.1942	31.3400	33.1850	-4.723%	3,353,988	-37.863%
2026-05-18	36.3600	36.6099	34.1300	34.8300	-3.678%	2,032,040	-40.798%
2026-05-15	36.7000	37.1299	35.5400	36.1600	-8.130%	4,171,306	-42.976%
2026-05-14	43.0000	43.0000	39.2250	39.3600	-9.787%	2,613,560	-47.612%
2026-05-13	44.5500	46.3000	42.7454	43.6300	-3.388%	2,070,899	-52.739%
2026-05-12	42.0500	45.4000	40.7005	45.1600	+3.317%	2,259,714	-54.340%
2026-05-11	39.9400	45.6400	39.9400	43.7100	+13.710%	4,212,513	-52.825%
2026-05-08	39.6300	41.2065	37.8601	38.4400	-1.132%	1,604,408	-46.358%
2026-05-07	41.8200	43.1999	38.6500	38.8800	-2.213%	3,015,525	-46.965%
2026-05-06	37.5800	39.9000	36.7031	39.7600	+12.412%	2,043,731	-48.139%
2026-05-05	36.7800	37.5100	35.0200	35.3700	-1.995%	1,454,721	-41.702%
2026-05-04	37.4000	37.8300	35.8300	36.0900	-6.816%	1,469,950	-42.865%
2026-05-01	36.4600	38.8600	36.2000	38.7300	+6.226%	2,085,536	-46.760%
2026-04-30	36.2000	36.7999	35.0600	36.4600	+6.577%	1,547,546	-43.445%
2026-04-29	35.2000	35.2463	33.2350	34.2100	-4.066%	2,269,755	-39.725%
2026-04-28	37.5000	37.7400	35.1600	35.6600	-6.453%	2,017,478	-42.176%
2026-04-27	37.3900	38.3400	36.3001	38.1200	+0.210%	1,097,921	-45.908%
2026-04-24	38.4200	39.1500	36.8001	38.0400	+0.475%	1,409,063	-45.794%
2026-04-23	39.4450	39.9400	36.1600	37.8600	-6.622%	2,362,003	-45.536%
2026-04-22	41.1200	41.5600	40.3901	40.5450	+2.880%	1,572,982	-49.143%
2026-04-21	43.4150	43.4390	38.3400	39.4100	-10.371%	3,616,047	-47.678%
2026-04-20	43.0900	44.8299	42.4501	43.9700	-0.453%	1,860,731	-53.104%
2026-04-17	42.2400	45.7990	42.1000	44.1700	+8.472%	2,836,367	-53.317%
2026-04-16	41.3400	42.0100	39.9000	40.7200	+0.967%	1,474,507	-49.361%
2026-04-15	41.2900	42.2000	39.9300	40.3300	-3.285%	1,578,421	-48.872%
2026-04-14	41.4300	42.7499	40.9500	41.7000	+5.410%	2,454,747	-50.552%
2026-04-13	37.1900	39.7700	37.1000	39.5600	+5.493%	1,674,401	-47.877%
2026-04-10	38.8100	40.9600	37.2400	37.5000	-3.772%	2,494,149	-45.013%
2026-04-09	37.1800	39.6450	35.6100	38.9700	+5.324%	2,451,989	-47.088%
2026-04-08	40.7600	41.6500	36.5700	37.0000	+1.176%	2,968,631	-44.270%
2026-04-07	35.0400	36.8400	33.8800	36.5700	+1.612%	1,874,351	-43.615%
2026-04-06	35.9000	36.7999	34.6000	35.9900	-0.056%	1,996,723	-42.706%
2026-04-02	32.4700	37.6700	32.4000	36.0100	+2.739%	2,581,859	-42.738%
2026-04-01	36.4000	36.5000	34.5000	35.0500	-0.426%	2,407,003	-41.170%
2026-03-31	31.6000	35.2999	31.5100	35.2000	+15.523%	3,443,108	-41.420%
2026-03-30	33.4418	34.2680	29.8100	30.4700	-7.806%	2,844,458	-32.327%
2026-03-27	30.7100	33.8100	30.6200	33.0500	+5.997%	2,243,257	-37.610%
2026-03-26	32.4400	34.3300	31.0850	31.1800	-9.545%	2,153,709	-33.868%
2026-03-25	36.3600	36.9699	34.1200	34.4700	+3.763%	3,128,495	-40.180%
2026-03-24	31.5250	34.1300	31.0000	33.2200	+3.264%	2,467,034	-37.929%
2026-03-23	30.5100	32.8300	29.5770	32.1700	+7.233%	4,190,253	-35.903%
2026-03-20	32.0500	32.0714	29.2100	30.0000	-5.542%	11,722,666	-31.267%
2026-03-19	33.1600	34.0000	29.8500	31.7600	-12.362%	7,301,077	-35.076%
2026-03-18	37.6600	38.0599	35.6500	36.2400	-10.030%	4,497,364	-43.102%
2026-03-17	39.9000	41.6800	38.6559	40.2800	+2.442%	2,670,729	-48.808%
2026-03-16	39.0200	41.1800	37.7600	39.3200	+3.665%	3,553,278	-47.558%
2026-03-13	39.7500	40.6200	36.9624	37.9300	-5.459%	3,292,361	-45.637%
2026-03-12	42.4100	42.4100	39.5115	40.1200	-5.755%	2,176,042	-48.604%
2026-03-11	42.9400	44.6999	41.3000	42.5700	-5.084%	2,479,512	-51.562%
2026-03-10	41.8500	46.6600	41.7900	44.8500	+10.468%	4,924,577	-54.025%
2026-03-09	37.8900	41.4800	36.8900	40.6000	+4.666%	3,889,364	-49.212%
2026-03-06	41.5900	43.0780	38.4000	38.7900	-5.528%	4,075,334	-46.842%
2026-03-05	46.6300	46.6300	39.3100	41.0600	-13.857%	5,392,414	-49.781%
2026-03-04	50.3100	50.4800	45.5500	47.6650	-1.742%	3,449,659	-56.740%
2026-03-03	49.9900	50.0500	45.3100	48.5100	-12.971%	5,793,090	-57.493%
2026-03-02	50.1700	55.7500	48.5000	55.7400	+10.661%	6,017,884	-63.007%
2026-02-27	50.1500	51.2500	45.2200	50.3700	+1.003%	5,841,781	-59.063%
2026-02-26	47.4900	50.3000	45.5001	49.8700	+2.571%	4,364,679	-58.652%
2026-02-25	49.4000	52.2800	48.2300	48.6200	+3.579%	5,100,319	-57.589%
2026-02-24	41.0200	47.4700	39.2000	46.9400	+11.629%	4,133,885	-56.072%
2026-02-23	42.2100	43.3400	41.3001	42.0500	+2.386%	3,389,228	-50.963%
2026-02-20	41.5600	46.2600	41.0600	41.0700	-2.562%	7,053,248	-49.793%
2026-02-19	39.8400	43.4400	39.6500	42.1500	+3.614%	3,932,739	-51.079%
2026-02-18	35.8000	43.7100	35.0900	40.6800	+21.071%	6,538,474	-49.312%
2026-02-17	34.0600	34.8000	30.8100	33.6000	-5.485%	4,195,959	-38.631%
2026-02-13	33.6900	38.5000	33.5000	35.5500	+7.402%	3,605,382	-41.997%
2026-02-12	35.2500	38.6600	33.0100	33.1000	-7.876%	3,334,183	-37.704%
2026-02-11	38.5900	38.6000	34.1400	35.9300	-1.965%	2,268,324	-42.611%
2026-02-10	36.7100	38.5500	35.2700	36.6500	-5.444%	3,582,538	-43.738%
2026-02-09	35.2300	38.8500	34.2300	38.7600	+12.056%	3,557,876	-46.801%
2026-02-06	33.4200	34.9600	31.1800	34.5900	+2.580%	3,983,032	-40.387%
2026-02-05	33.8400	37.0600	33.0400	33.7200	-14.220%	5,330,938	-38.849%
2026-02-04	43.4600	44.2000	36.7501	39.3100	-6.560%	3,998,682	-47.545%
2026-02-03	39.9900	42.1500	36.3950	42.0700	+19.483%	6,081,519	-50.986%
2026-02-02	37.3500	40.4200	34.8200	35.2100	-5.730%	5,749,929	-41.437%
2026-01-30	36.2900	43.4900	36.1000	37.3500	-18.325%	9,016,707	-44.793%
2026-01-29	53.5300	53.8100	44.1000	45.7300	-11.530%	7,852,705	-54.909%
2026-01-28	55.0400	56.8700	49.3501	51.6900	-5.761%	5,335,490	-60.108%
2026-01-27	47.3400	55.4500	45.5500	54.8500	+10.607%	7,419,819	-62.407%
2026-01-26	54.1800	58.7299	49.1400	49.5900	-2.093%	10,743,673	-58.419%
2026-01-23	47.5700	51.4700	45.7950	50.6500	+8.481%	7,029,309	-59.289%
2026-01-22	39.5500	47.1800	38.6301	46.6900	+17.993%	7,006,635	-55.836%
2026-01-21	45.5050	45.5050	37.8801	39.5700	-7.482%	8,861,583	-47.890%
2026-01-20	37.3250	43.0235	36.0900	42.7700	+23.506%	7,314,113	-51.789%
2026-01-16	34.1200	35.3586	32.9500	34.6300	+0.116%	3,069,324	-40.456%
2026-01-15	33.3700	35.9000	32.8001	34.5900	+1.022%	2,941,888	-40.387%
2026-01-14	35.4400	35.7800	31.6500	34.2400	+1.182%	4,935,485	-39.778%
2026-01-13	34.0100	35.7100	32.6500	33.8400	+2.545%	5,085,083	-39.066%
2026-01-12	29.0400	34.1680	28.3000	33.0000	+21.637%	6,926,539	-37.515%
2026-01-09	26.6900	27.7500	26.0200	27.1300	+3.629%	2,484,669	-23.996%
2026-01-08	28.7700	28.7700	25.0300	26.1800	-11.970%	4,835,291	-21.238%
2026-01-07	27.3400	29.9900	26.8000	29.7400	+4.095%	2,809,900	-30.666%
2026-01-06	29.1500	30.3300	28.0000	28.5700	+1.492%	4,073,036	-27.826%
2026-01-05	25.1000	28.9900	25.0400	28.1500	+15.369%	6,653,474	-26.750%
2026-01-02	24.5250	24.7200	22.3500	24.4000	+2.650%	3,367,882	-15.492%
2025-12-31	23.1600	24.6500	23.0600	23.7700	+1.235%	3,990,359	-13.252%
2025-12-30	23.9100	24.9000	22.7500	23.4800	+0.946%	4,019,732	-12.181%
2025-12-29	22.8100	24.0900	21.2000	23.2600	-6.997%	7,695,659	-11.350%
2025-12-26	26.4100	26.7000	24.1301	25.0100	+0.200%	5,143,887	-17.553%
2025-12-24	26.4500	26.5000	24.0300	24.9600	-8.032%	6,470,563	-17.388%
2025-12-23	25.9000	29.8000	24.7900	27.1400	+10.685%	15,862,707	-24.024%
2025-12-22	20.9350	26.2500	20.1500	24.5200	+49.330%	20,310,136	-15.905%
2025-12-19	15.5000	16.9499	15.2800	16.4200	+6.901%	4,823,350	+25.579%
2025-12-18	13.9200	15.4200	13.6100	15.3600	+9.714%	1,856,711	+34.245%
2025-12-17	13.9400	15.4900	13.8105	14.0000	+5.820%	2,894,779	+47.286%
2025-12-16	12.9950	13.4082	12.4300	13.2300	+1.224%	1,599,355	+55.858%
2025-12-15	14.3100	14.3400	12.5500	13.0700	-2.463%	2,542,780	+57.766%
2025-12-12	13.1100	13.7402	12.3200	13.4000	+8.414%	2,648,965	+53.881%
2025-12-11	11.7700	13.0000	11.4500	12.3600	+6.003%	2,171,075	+66.828%
2025-12-10	11.6800	11.7790	11.2100	11.6600	-0.171%	1,103,842	+76.844%
2025-12-09	11.2000	11.9200	11.1900	11.6800	+3.546%	1,887,918	+76.541%
2025-12-08	12.0800	12.5000	11.0300	11.2800	-1.485%	1,210,237	+82.801%
2025-12-05	12.2000	12.3900	11.4100	11.4500	-4.344%	1,287,084	+80.087%
2025-12-04	11.3450	12.1500	11.1000	11.9700	+4.633%	943,123	+72.264%
2025-12-03	11.8100	12.0600	11.3500	11.4400	-1.294%	801,104	+80.245%
2025-12-02	11.8100	11.9399	10.8350	11.5900	-1.863%	1,414,075	+77.912%
2025-12-01	12.3850	12.5000	11.7000	11.8100	+0.940%	2,150,279	+74.598%
2025-11-28	10.6700	11.8500	10.6600	11.7000	+11.323%	1,622,182	+76.239%
2025-11-26	10.1800	10.5900	10.1000	10.5100	+5.311%	1,639,392	+96.194%
2025-11-25	9.5500	10.1300	9.5500	9.9800	+2.569%	1,224,885	+106.613%
2025-11-24	9.5500	9.8900	9.4950	9.7300	+1.354%	1,218,244	+111.922%
2025-11-21	9.5200	9.9250	9.1901	9.6000	-1.840%	2,500,274	+114.792%
2025-11-20	10.9200	10.9900	9.7500	9.7800	-8.854%	1,614,634	+110.838%
2025-11-19	10.8350	11.1800	10.5400	10.7300	+1.514%	1,425,476	+92.171%
2025-11-18	10.4500	10.9700	10.1600	10.5700	+0.380%	1,862,648	+95.080%
2025-11-17	9.3800	10.9899	9.3201	10.5300	+16.225%	3,696,549	+95.821%
2025-11-14	8.4800	9.3830	8.4500	9.0600	-0.875%	1,092,356	+127.594%
2025-11-13	8.9900	9.6500	8.8300	9.1400	+0.772%	2,113,669	+125.602%
2025-11-12	8.1800	9.1400	8.1600	9.0700	+11.975%	2,586,062	+127.343%
2025-11-11	8.0300	8.1900	7.6914	8.1000	+2.792%	1,396,289	+154.568%
2025-11-10	7.9900	8.1270	7.8300	7.8800	+3.007%	1,061,637	+161.675%
2025-11-07	7.2900	7.6500	7.0700	7.6500	+5.663%	785,700	+169.542%
2025-11-06	7.5200	7.8400	7.2150	7.2400	-1.897%	657,789	+184.807%
2025-11-05	7.7700	7.8400	7.2000	7.3800	-3.655%	1,132,037	+179.404%
2025-11-04	7.8400	8.0200	7.5500	7.6600	-4.963%	857,350	+169.191%
2025-11-03	7.6000	8.1800	7.5500	8.0600	+6.053%	1,480,888	+155.831%
2025-10-31	7.9700	7.9860	7.4410	7.6000	-4.161%	1,690,026	+171.316%
2025-10-30	7.7500	8.0600	7.7300	7.9300	+1.407%	634,877	+160.025%
2025-10-29	8.2550	8.3200	7.6580	7.8200	-2.372%	1,293,953	+163.683%
2025-10-28	6.8200	8.1900	6.8000	8.0100	+18.667%	2,554,923	+157.428%
2025-10-27	6.8600	6.9300	6.4800	6.7500	-3.017%	1,716,559	+205.481%
2025-10-24	7.4000	7.6045	6.9400	6.9600	-6.577%	1,010,422	+196.264%
2025-10-23	7.7600	7.8300	7.1300	7.4500	-2.102%	1,517,010	+176.779%
2025-10-22	7.0500	7.6700	6.9300	7.6100	+3.678%	1,685,188	+170.959%
2025-10-21	7.8700	7.8700	7.1801	7.3400	-15.632%	2,172,234	+180.926%
2025-10-20	8.2300	8.7000	8.1300	8.7000	+11.538%	1,385,590	+137.011%
2025-10-17	8.9800	9.0000	7.6802	7.8000	-11.765%	2,511,673	+164.359%
2025-10-16	9.0000	9.7492	8.7201	8.8400	+3.030%	3,431,024	+133.258%
2025-10-15	8.0400	8.8000	7.9750	8.5800	+8.745%	2,069,178	+140.326%
2025-10-14	7.9500	8.0925	7.6300	7.8900	+1.154%	1,646,311	+161.343%
2025-10-13	7.7700	8.1500	7.5900	7.8000	+4.698%	1,342,679	+164.359%
2025-10-10	7.6300	7.7500	7.2700	7.4500	-1.325%	3,657,130	+176.779%
2025-10-09	7.0100	7.7000	6.7000	7.5500	+5.447%	4,996,149	+173.113%
2025-10-08	6.6200	7.2500	6.5100	7.1600	+10.154%	2,020,534	+187.989%
2025-10-07	6.4000	6.6400	6.2800	6.5000	+1.404%	746,895	+217.231%
2025-10-06	6.3700	6.8500	6.3700	6.4100	+2.724%	896,329	+221.685%
2025-10-03	6.2500	6.5500	6.2200	6.2400	+0.483%	657,514	+230.449%
2025-10-02	6.6000	6.6903	5.9200	6.2100	-5.191%	1,079,737	+232.045%
2025-10-01	6.2900	6.9300	6.2500	6.5500	+5.645%	984,462	+214.809%
2025-09-30	6.1600	6.3353	6.0200	6.2000	-2.054%	432,538	+232.581%
2025-09-29	6.3000	6.5600	6.2800	6.3300	+4.455%	819,335	+225.750%
2025-09-26	6.4600	6.4600	5.9800	6.0600	-5.754%	1,353,326	+240.264%
2025-09-25	6.2500	6.6200	6.1469	6.4300	+4.894%	943,316	+220.684%
2025-09-24	6.3100	6.4499	6.0600	6.1300	-3.006%	785,810	+236.378%
2025-09-23	6.7900	6.8800	6.3000	6.3200	-5.672%	994,678	+226.266%
2025-09-22	6.7750	7.1800	6.6000	6.7000	+3.715%	1,411,633	+207.761%
2025-09-19	5.8100	6.5000	5.8100	6.4600	+11.958%	1,421,107	+219.195%
2025-09-18	6.0800	6.1499	5.6900	5.7700	-5.099%	786,309	+257.366%
2025-09-17	5.8500	6.4900	5.8100	6.0800	+0.829%	1,100,603	+239.145%
2025-09-16	6.3400	6.4700	5.9500	6.0300	-2.585%	898,380	+241.957%
2025-09-15	6.6100	6.6100	6.1100	6.1900	-3.130%	1,322,692	+233.118%
2025-09-12	6.0100	6.7492	5.9700	6.3900	+7.939%	2,571,236	+222.692%
2025-09-11	5.7200	5.9300	5.3000	5.9200	+2.069%	1,732,597	+248.311%
2025-09-10	5.7000	5.9000	5.6500	5.8000	+1.576%	931,663	+255.517%
2025-09-09	5.7900	5.9800	5.6600	5.7100	-0.696%	838,167	+261.121%
2025-09-08	5.6300	5.8800	5.4800	5.7500	+4.545%	879,945	+258.609%
2025-09-05	5.6600	5.7700	5.3959	5.5000	-0.181%	861,936	+274.909%
2025-09-04	5.2000	5.5600	5.1400	5.5100	+6.166%	1,182,001	+274.229%
2025-09-03	5.4800	5.4900	4.9700	5.1900	-4.771%	1,258,597	+297.303%
2025-09-02	4.6600	5.4900	4.5800	5.4500	+19.780%	3,103,365	+278.349%
2025-08-29	4.2800	4.5600	4.2000	4.5500	+7.311%	845,117	+353.187%
2025-08-28	4.2400	4.4200	4.1300	4.2400	+1.679%	724,246	+386.321%
2025-08-27	4.0800	4.2400	4.0200	4.1700	+1.956%	460,094	+394.484%
2025-08-26	4.0900	4.1800	4.0246	4.0900	+1.238%	486,071	+404.156%
2025-08-25	4.2500	4.3599	3.9950	4.0400	-4.941%	706,305	+410.396%
2025-08-22	4.0300	4.2750	3.9300	4.2500	+5.721%	849,858	+385.176%
2025-08-21	3.6800	4.0500	3.6783	4.0200	+8.943%	698,657	+412.935%
2025-08-20	3.6300	3.7200	3.6000	3.6900	+1.653%	150,776	+458.808%
2025-08-19	3.7400	3.8250	3.6101	3.6300	-4.222%	260,842	+468.044%
2025-08-18	3.8200	3.8400	3.7300	3.7900	-0.525%	224,891	+444.063%
2025-08-15	3.7500	3.9200	3.7100	3.8100	+1.061%	1,842,819	+441.207%
2025-08-14	3.8000	3.8700	3.6700	3.7700	-0.528%	778,372	+446.950%
2025-08-13	3.5200	3.8600	3.4900	3.7900	+8.286%	845,374	+444.063%
2025-08-12	3.5400	3.5700	3.4350	3.5000	-1.130%	380,754	+489.143%
2025-08-11	3.3900	3.5800	3.3400	3.5400	+2.312%	399,447	+482.486%
2025-08-08	3.4700	3.4800	3.3400	3.4600	0.000%	397,953	+495.954%
2025-08-07	3.5600	3.6200	3.4000	3.4600	-0.717%	296,341	+495.954%
2025-08-06	3.7100	3.7219	3.4800	3.4850	-6.317%	439,861	+491.679%
2025-08-05	3.5800	3.7399	3.5400	3.7200	+2.762%	571,220	+454.301%
2025-08-04	3.5000	3.6500	3.4600	3.6200	+4.323%	435,454	+469.613%
2025-08-01	3.2800	3.5100	3.2400	3.4700	+6.442%	614,788	+494.236%
2025-07-31	3.3000	3.3600	3.2200	3.2600	-2.687%	432,800	+532.515%
2025-07-30	3.4100	3.4700	3.3201	3.3500	-4.011%	331,496	+515.522%
2025-07-29	3.5000	3.5500	3.4121	3.4900	+0.576%	281,656	+490.831%
2025-07-28	3.5500	3.5650	3.4500	3.4700	-3.073%	261,736	+494.236%
2025-07-25	3.6500	3.6908	3.5200	3.5800	-2.981%	325,685	+475.978%
2025-07-24	3.9500	3.9501	3.6600	3.6900	-7.053%	518,011	+458.808%
2025-07-23	4.1000	4.1132	3.9301	3.9700	-2.934%	423,688	+419.395%
2025-07-22	3.8500	4.1000	3.8400	4.0900	+7.349%	661,267	+404.156%
2025-07-21	3.7600	4.0000	3.7450	3.8100	+3.815%	547,919	+441.207%
2025-07-18	3.8500	3.8950	3.6200	3.6700	-3.927%	373,576	+461.853%
2025-07-17	3.8100	3.8900	3.7400	3.8200	0.000%	405,667	+439.791%
2025-07-16	3.7500	3.8900	3.6500	3.8200	+1.867%	667,662	+439.791%
2025-07-15	3.9400	3.9650	3.7100	3.7500	-4.337%	594,308	+449.867%
2025-07-14	3.9100	4.1400	3.8500	3.9200	0.000%	736,733	+426.020%
2025-07-11	3.7100	3.9900	3.6500	3.9200	+7.397%	1,153,540	+426.020%
2025-07-10	3.4800	3.6749	3.4100	3.6500	+4.885%	712,175	+464.932%
2025-07-09	3.1700	3.5000	3.1700	3.4800	+9.091%	684,744	+492.529%
2025-07-08	3.2200	3.2300	3.1200	3.1900	-0.313%	365,906	+546.395%
2025-07-07	3.1100	3.2000	2.9300	3.2000	+1.911%	683,294	+544.375%
2025-07-03	3.1300	3.1750	3.0400	3.1400	0.000%	421,836	+556.688%
2025-07-02	3.1500	3.2000	3.0800	3.1400	0.000%	556,808	+556.688%
2025-07-01	3.1600	3.2795	3.0800	3.1400	+0.319%	523,216	+556.688%
2025-06-30	3.1100	3.1800	3.0200	3.1300	+1.294%	436,286	+558.786%
2025-06-27	3.2100	3.2400	3.0500	3.0900	-3.738%	570,724	+567.314%
2025-06-26	3.2900	3.3669	3.1650	3.2100	-2.134%	691,893	+542.368%
2025-06-25	3.1600	3.3962	3.1500	3.2800	+2.821%	793,197	+528.659%
2025-06-24	3.2000	3.2899	3.0300	3.1900	-0.932%	862,386	+546.395%
2025-06-23	3.4300	3.5500	3.1600	3.2200	-3.881%	1,668,443	+540.373%
2025-06-20	3.1700	3.4400	3.0700	3.3500	+7.717%	1,540,446	+515.522%
2025-06-18	3.3000	3.3800	3.0800	3.1100	-1.270%	1,061,971	+563.023%
2025-06-17	3.0600	3.2500	3.0100	3.1500	+2.273%	711,067	+554.603%
2025-06-16	3.1100	3.1500	2.9600	3.0800	-0.485%	920,379	+569.481%
2025-06-13	3.4100	3.4200	3.0800	3.0950	-8.971%	1,019,172	+566.236%
2025-06-12	3.2700	3.4800	3.1150	3.4000	-20.561%	2,887,628	+506.471%
2025-06-11	4.2400	4.3500	4.1165	4.2800	+1.182%	258,683	+381.776%
2025-06-10	4.4800	4.4899	4.0500	4.2300	-4.082%	348,156	+387.470%
2025-06-09	4.3400	4.6959	4.3000	4.4100	+1.613%	413,533	+367.574%
2025-06-06	4.3800	4.5986	4.1700	4.3400	+5.340%	620,203	+375.115%
2025-06-05	3.7900	4.3400	3.7600	4.1200	+10.160%	673,393	+400.485%
2025-06-04	3.7100	3.8400	3.6005	3.7400	+1.355%	319,929	+451.337%
2025-06-03	3.4800	3.7100	3.4100	3.6900	+5.731%	492,950	+458.808%
2025-06-02	3.1500	3.5600	3.1227	3.4900	+14.052%	590,313	+490.831%
2025-05-30	3.0100	3.1000	3.0000	3.0600	+0.658%	109,405	+573.856%
2025-05-29	3.0000	3.1100	3.0000	3.0400	+2.013%	165,677	+578.289%
2025-05-28	3.0500	3.0900	2.9500	2.9800	-1.325%	209,546	+591.946%
2025-05-27	3.0500	3.0900	2.9502	3.0200	-2.581%	358,234	+582.781%
2025-05-23	3.0000	3.1500	2.8851	3.1000	+5.085%	247,220	+565.161%
2025-05-22	2.8000	3.1800	2.8000	2.9500	+3.873%	257,444	+598.983%
2025-05-21	2.8600	2.8600	2.7100	2.8400	+1.792%	260,899	+626.056%
2025-05-20	2.7500	2.9400	2.7500	2.7900	+1.087%	208,933	+639.068%
2025-05-19	2.9100	2.9800	2.7100	2.7600	-4.828%	195,945	+647.101%
2025-05-16	3.0000	3.1100	2.8500	2.9000	-3.333%	1,177,569	+611.034%
2025-05-15	3.0000	3.0700	2.9500	3.0000	+0.334%	225,258	+587.333%
2025-05-14	3.2500	3.2650	2.9201	2.9900	-8.563%	270,083	+589.632%
2025-05-13	3.3500	3.3900	3.2500	3.2700	-2.679%	177,473	+530.581%
2025-05-12	3.4100	3.4300	3.2600	3.3600	-3.448%	197,213	+513.690%
2025-05-09	3.4400	3.5400	3.4000	3.4800	+1.458%	160,671	+492.529%
2025-05-08	3.3900	3.4300	3.3000	3.4300	+1.180%	131,029	+501.166%
2025-05-07	3.4100	3.5600	3.3427	3.3900	-1.739%	186,098	+508.260%
2025-05-06	3.2700	3.4900	3.2300	3.4500	+7.477%	197,808	+497.681%
2025-05-05	3.2200	3.2900	3.1700	3.2100	-0.619%	131,822	+542.368%
2025-05-02	3.4100	3.4200	3.2184	3.2300	-4.720%	149,045	+538.390%
2025-05-01	3.4300	3.4800	3.3003	3.3900	-1.739%	157,327	+508.260%
2025-04-30	3.3400	3.5000	3.2200	3.4500	+1.471%	244,330	+497.681%
2025-04-29	3.5100	3.5100	3.3500	3.4000	-2.017%	122,303	+506.471%
2025-04-28	3.5200	3.5537	3.2000	3.4700	-0.857%	247,397	+494.236%
2025-04-25	3.4900	3.6800	3.4500	3.5000	-2.507%	142,448	+489.143%
2025-04-24	3.4400	3.5900	3.3300	3.5900	+6.528%	200,969	+474.373%
2025-04-23	3.3700	3.5274	3.2100	3.3700	-1.173%	270,080	+511.869%
2025-04-22	3.6100	3.6700	3.3000	3.4100	-4.749%	295,740	+504.692%
2025-04-21	3.7600	3.9500	3.5000	3.5800	-2.452%	477,334	+475.978%
2025-04-17	3.4400	3.7900	3.3663	3.6700	+6.377%	399,114	+461.853%
2025-04-16	3.2500	3.7900	3.2100	3.4500	+8.833%	833,845	+497.681%
2025-04-15	3.2700	3.3500	3.1200	3.1700	-3.647%	193,941	+550.473%
2025-04-14	3.1600	3.3500	3.0800	3.2900	+5.112%	332,529	+526.748%
2025-04-11	2.9100	3.1886	2.9000	3.1300	+10.601%	381,940	+558.786%
2025-04-10	2.8000	2.8928	2.6700	2.8300	+2.536%	228,142	+628.622%
2025-04-09	2.5500	2.7853	2.5000	2.7600	+12.195%	242,521	+647.101%
2025-04-08	2.8100	2.8500	2.4301	2.4600	-8.209%	162,671	+738.211%
2025-04-07	2.4600	2.9500	2.4600	2.6800	+4.280%	212,467	+669.403%
2025-04-04	2.6500	2.6857	2.3000	2.5700	-3.745%	352,929	+702.335%
2025-04-03	2.7500	2.8758	2.6700	2.6700	-9.492%	245,200	+672.285%
2025-04-02	3.0000	3.1057	2.9400	2.9500	-1.667%	115,676	+598.983%
2025-04-01	3.2500	3.2900	2.9900	3.0000	-7.407%	158,135	+587.333%
2025-03-31	3.0600	3.2500	2.8800	3.2400	+5.882%	196,178	+536.420%
2025-03-28	3.4800	3.5200	3.0100	3.0600	-12.069%	386,099	+573.856%
2025-03-27	3.3100	3.5400	3.2800	3.4800	+6.748%	249,686	+492.529%
2025-03-26	3.5100	3.5100	3.2400	3.2600	-6.322%	173,552	+532.515%
2025-03-25	3.4500	3.6800	3.4206	3.4800	+2.053%	335,597	+492.529%
2025-03-24	3.3000	3.4500	3.1200	3.4100	+3.963%	237,426	+504.692%
2025-03-21	3.2200	3.3000	2.9900	3.2800	+1.548%	211,030	+528.659%
2025-03-20	3.1900	3.3283	3.1500	3.2300	-0.309%	119,638	+538.390%
2025-03-19	3.3900	3.4200	3.1000	3.2400	-3.858%	244,728	+536.420%
2025-03-18	3.0000	3.4900	3.0000	3.3700	+13.851%	770,038	+511.869%
2025-03-17	2.8400	2.9800	2.8100	2.9600	+4.965%	147,903	+596.622%
2025-03-14	2.9500	2.9500	2.7700	2.8200	-1.053%	137,455	+631.206%
2025-03-13	2.7300	2.9000	2.6761	2.8500	+4.396%	239,692	+623.509%
2025-03-12	2.6300	2.7500	2.5303	2.7300	+3.802%	184,702	+655.311%
2025-03-11	2.5600	2.6300	2.5000	2.6300	+3.543%	112,619	+684.030%
2025-03-10	2.6300	2.6525	2.4503	2.5400	-3.053%	162,705	+711.811%
2025-03-07	2.6900	2.7600	2.5800	2.6200	-2.602%	98,294	+687.023%
2025-03-06	2.5000	2.7500	2.4800	2.6900	+5.078%	208,977	+666.543%
2025-03-05	2.3800	2.5800	2.2800	2.5600	+9.402%	229,390	+705.469%
2025-03-04	2.3000	2.3819	2.2200	2.3400	+3.540%	182,633	+781.197%
2025-03-03	2.3300	2.3900	2.2400	2.2600	-3.004%	131,822	+812.389%
2025-02-28	2.2700	2.3547	2.2400	2.3300	+2.643%	97,604	+784.979%
2025-02-27	2.3100	2.4000	2.2500	2.2700	-3.814%	132,706	+808.370%
2025-02-26	2.3500	2.4400	2.3200	2.3600	-1.667%	133,579	+773.729%
2025-02-25	2.5300	2.5300	2.3266	2.4000	-5.512%	141,592	+759.167%
2025-02-24	2.4500	2.5700	2.3700	2.5400	+5.833%	121,756	+711.811%
2025-02-21	2.7000	2.7000	2.4000	2.4000	-11.111%	312,363	+759.167%
2025-02-20	2.8000	2.8400	2.6800	2.7000	-1.818%	141,254	+663.704%
2025-02-19	2.7900	2.8400	2.6900	2.7500	-1.434%	116,173	+649.818%
2025-02-18	2.7900	2.8399	2.6502	2.7900	+0.722%	164,412	+639.068%
2025-02-14	2.9700	2.9700	2.7200	2.7700	-5.461%	203,290	+644.404%
2025-02-13	2.9700	3.0500	2.8000	2.9300	0.000%	411,397	+603.754%
2025-02-12	2.6200	2.9600	2.6124	2.9300	+12.261%	474,344	+603.754%
2025-02-11	2.5900	2.6800	2.5000	2.6100	+0.772%	248,287	+690.038%

.dark-mode .M7fXzx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M7fXzx{ 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