Dark

HYMCL
Hycroft Mining Holding Corporation Warrants
stock NASDAQ

Inactive

Oct 3, 2025

0.0020USD-33.333%(-0.0010)832,627

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-03	0.003000	0.003100	0.002000	0.002000	-33.333%	832,627	0.000%
2025-10-02	0.002800	0.005500	0.002200	0.003000	+7.143%	548,655	-33.333%
2025-10-01	0.008100	0.008100	0.001200	0.002800	-65.000%	206,526	-28.571%
2025-09-30	0.007000	0.008100	0.007000	0.008000	+1.266%	13,692	-75.000%
2025-09-29	0.007900	0.009400	0.007000	0.007900	-2.469%	152,616	-74.684%
2025-09-26	0.008700	0.008700	0.007200	0.008100	+10.959%	152,290	-75.309%
2025-09-25	0.007800	0.008900	0.007200	0.007300	-5.195%	139,284	-72.603%
2025-09-24	0.008000	0.010899	0.007300	0.007700	-14.444%	58,957	-74.026%
2025-09-23	0.011300	0.011800	0.007100	0.009000	-20.354%	176,329	-77.778%
2025-09-22	0.010300	0.012000	0.007000	0.011300	+37.805%	134,887	-82.301%
2025-09-19	0.012500	0.012500	0.005200	0.008200	-34.921%	384,413	-75.610%
2025-09-18	0.011900	0.013000	0.010000	0.012600	+12.500%	102,720	-84.127%
2025-09-17	0.012800	0.013500	0.008600	0.011200	-6.667%	161,888	-82.143%
2025-09-16	0.014000	0.014000	0.011500	0.012000	+5.263%	40,342	-83.333%
2025-09-15	0.011000	0.014400	0.011000	0.011400	-5.000%	49,780	-82.456%
2025-09-12	0.012800	0.013300	0.010900	0.012000	0.000%	44,373	-83.333%
2025-09-11	0.011600	0.012800	0.010800	0.012000	+11.111%	31,758	-83.333%
2025-09-10	0.013000	0.013000	0.010700	0.010800	-16.917%	49,659	-81.481%
2025-09-09	0.014000	0.014400	0.010700	0.012999	-3.704%	82,400	-84.614%
2025-09-08	0.013700	0.013900	0.010500	0.013499	-2.885%	27,024	-85.184%
2025-09-05	0.013200	0.014500	0.012000	0.013900	+4.511%	95,568	-85.612%
2025-09-04	0.013899	0.014500	0.011000	0.013300	0.000%	70,173	-84.962%
2025-09-03	0.011199	0.014500	0.010000	0.013300	+15.652%	782,981	-84.962%
2025-09-02	0.011000	0.012000	0.010800	0.011500	-4.167%	45,588	-82.609%
2025-08-29	0.013500	0.013700	0.010600	0.012000	+4.348%	205,150	-83.333%
2025-08-28	0.013900	0.013900	0.010300	0.011500	-18.440%	50,560	-82.609%
2025-08-27	0.010200	0.014500	0.010200	0.014100	+10.156%	23,783	-85.816%
2025-08-26	0.010100	0.019900	0.010100	0.012800	+14.286%	102,397	-84.375%
2025-08-25	0.010001	0.011200	0.010000	0.011200	-5.882%	29,099	-82.143%
2025-08-22	0.010000	0.014000	0.010000	0.011900	+19.000%	121,781	-83.193%
2025-08-21	0.010700	0.012299	0.010000	0.010000	-20.115%	46,939	-80.000%
2025-08-20	0.009100	0.013000	0.009100	0.012518	-12.462%	12,285	-84.023%
2025-08-19	0.010400	0.014700	0.009300	0.014300	+29.882%	139,223	-86.014%
2025-08-18	0.016800	0.016800	0.009200	0.011010	-15.308%	148,675	-81.835%
2025-08-15	0.011000	0.014900	0.011000	0.013000	+21.495%	159,444	-84.615%
2025-08-14	0.011100	0.011100	0.008700	0.010700	-5.310%	33,810	-81.308%
2025-08-13	0.008600	0.014900	0.008600	0.011300	+18.947%	358,548	-82.301%
2025-08-12	0.008500	0.009900	0.008500	0.009500	+10.465%	26,944	-78.947%
2025-08-11	0.008500	0.008600	0.008500	0.008600	+1.165%	13,487	-76.744%
2025-08-08	0.008600	0.009301	0.008500	0.008501	-14.990%	24,434	-76.473%
2025-08-07	0.010000	0.010000	0.008500	0.010000	+12.360%	106,427	-80.000%
2025-08-06	0.009700	0.009700	0.008500	0.008900	-11.000%	61,386	-77.528%
2025-08-05	0.010000	0.010000	0.009900	0.010000	+4.167%	860	-80.000%
2025-08-04	0.014396	0.014396	0.009600	0.009600	-20.000%	111,164	-79.167%
2025-08-01	0.009200	0.024900	0.008500	0.012000	+37.931%	262,142	-83.333%
2025-07-31	0.008000	0.009400	0.008000	0.008700	-6.159%	112,457	-77.011%
2025-07-30	0.009500	0.009500	0.008500	0.009271	+6.563%	157,150	-78.427%
2025-07-29	0.009400	0.023500	0.008500	0.008700	-7.447%	652,404	-77.011%
2025-07-28	0.009800	0.009800	0.007100	0.009400	+22.078%	217,172	-78.723%
2025-07-25	0.017100	0.017100	0.006600	0.007700	-38.889%	1,191,702	-74.026%
2025-07-24	0.017400	0.017400	0.012300	0.012600	-25.444%	69,933	-84.127%
2025-07-23	0.014500	0.017000	0.012000	0.016900	+16.552%	297,386	-88.166%
2025-07-22	0.015766	0.015766	0.012000	0.014500	-3.333%	2,847	-86.207%
2025-07-21	0.015100	0.018167	0.010800	0.015000	+17.188%	447,827	-86.667%
2025-07-18	0.013100	0.013100	0.010300	0.012800	+4.065%	58,087	-84.375%
2025-07-17	0.013500	0.013600	0.010100	0.012300	-12.143%	160,191	-83.740%
2025-07-16	0.013400	0.015600	0.013400	0.014000	+4.478%	1,426	-85.714%
2025-07-15	0.014300	0.014700	0.013300	0.013400	+2.290%	222,499	-85.075%
2025-07-14	0.013000	0.013900	0.013000	0.013100	-2.963%	2,531	-84.733%
2025-07-11	0.014400	0.014400	0.013100	0.013500	+3.053%	23,041	-85.185%
2025-07-10	0.014600	0.014600	0.013100	0.013100	0.000%	3,583	-84.733%
2025-07-09	0.014304	0.014700	0.013100	0.013100	-3.676%	2,178	-84.733%
2025-07-08	0.016000	0.016800	0.013500	0.013600	-19.048%	3,931	-85.294%
2025-07-07	0.013900	0.018060	0.013900	0.016800	-8.696%	2,462	-88.095%
2025-07-03	0.018400	0.018400	0.018400	0.018400	-2.128%	200	-89.130%
2025-07-02	0.018800	0.018800	0.018800	0.018800	-0.529%	433	-89.362%
2025-07-01	0.013500	0.018900	0.013500	0.018900	+8.000%	8,541	-89.418%
2025-06-30	0.019200	0.019200	0.017500	0.017500	-18.224%	1,383	-88.571%
2025-06-27	0.018000	0.025900	0.013500	0.021400	+18.889%	162,420	-90.654%
2025-06-26	0.013800	0.018100	0.013800	0.018000	+30.435%	19,442	-88.889%
2025-06-25	0.019800	0.019900	0.013100	0.013800	-27.368%	53,611	-85.507%
2025-06-24	0.019000	0.019800	0.012700	0.019000	+2.703%	84,055	-89.474%
2025-06-23	0.016200	0.019800	0.016200	0.018500	+14.198%	67,692	-89.189%
2025-06-20	0.015400	0.019900	0.015400	0.016200	-6.358%	65,163	-87.654%
2025-06-18	0.017877	0.020000	0.013301	0.017300	+13.072%	20,013	-88.439%
2025-06-17	0.013200	0.015300	0.013100	0.015300	-12.571%	12,808	-86.928%
2025-06-16	0.019300	0.019800	0.013500	0.017500	-2.229%	72,253	-88.571%
2025-06-13	0.013700	0.017899	0.011500	0.017899	-10.505%	16,000	-88.826%
2025-06-12	0.019700	0.020000	0.013700	0.020000	+1.010%	53,173	-90.000%
2025-06-11	0.021699	0.021700	0.013800	0.019800	-8.756%	23,200	-89.899%
2025-06-10	0.024000	0.024000	0.020900	0.021700	-0.913%	31,680	-90.783%
2025-06-09	0.020000	0.024900	0.019800	0.021900	+10.606%	107,841	-90.868%
2025-06-06	0.019100	0.019800	0.013900	0.019800	+1.538%	18,439	-89.899%
2025-06-05	0.013700	0.020400	0.013700	0.019500	+11.060%	28,357	-89.744%
2025-06-04	0.016600	0.017558	0.016600	0.017558	-2.994%	2,891	-88.609%
2025-06-03	0.016500	0.018250	0.016500	0.018100	+0.561%	2,901	-88.950%
2025-06-02	0.016000	0.018000	0.015900	0.017999	+21.615%	127,273	-88.888%
2025-05-30	0.014800	0.016000	0.014600	0.014800	+1.467%	14,573	-86.486%
2025-05-29	0.014900	0.014900	0.012500	0.014586	+3.447%	9,009	-86.288%
2025-05-28	0.017500	0.017500	0.012900	0.014100	-19.429%	19,524	-85.816%
2025-05-27	0.019800	0.022600	0.011500	0.017500	+65.094%	39,366	-88.571%
2025-05-23	0.016501	0.022800	0.010300	0.010600	-44.415%	85,062	-81.132%
2025-05-22	0.016219	0.019900	0.016219	0.019070	+46.692%	106,543	-89.512%
2025-05-21	0.015100	0.015100	0.012600	0.013000	-13.333%	28,951	-84.615%
2025-05-20	0.019600	0.019600	0.012600	0.015000	+16.279%	66,292	-86.667%
2025-05-19	0.018300	0.018600	0.012900	0.012900	-22.289%	18,248	-84.496%
2025-05-16	0.016300	0.016600	0.016200	0.016600	+1.840%	10,013	-87.952%
2025-05-15	0.018500	0.019800	0.016300	0.016300	-10.929%	8,103	-87.730%
2025-05-14	0.018500	0.018500	0.017916	0.018300	+11.585%	1,454	-89.071%
2025-05-13	0.019500	0.019800	0.016400	0.016400	-15.026%	2,398	-87.805%
2025-05-12	0.019400	0.019800	0.016601	0.019300	+14.201%	26,371	-89.637%
2025-05-09	0.019600	0.019600	0.016900	0.016900	-14.213%	1,937	-88.166%
2025-05-08	0.019800	0.019800	0.016300	0.019700	-1.005%	21,331	-89.848%
2025-05-07	0.020400	0.021700	0.010100	0.019900	-15.678%	423,523	-89.950%
2025-05-06	0.023700	0.023700	0.023600	0.023600	+30.387%	4,726	-91.525%
2025-05-05	0.021100	0.021100	0.018100	0.018100	-13.397%	7,380	-88.950%
2025-05-02	0.020900	0.020900	0.020900	0.020900	-14.344%	142	-90.431%
2025-05-01	0.024500	0.024500	0.020900	0.024400	+22.000%	5,063	-91.803%
2025-04-30	0.021000	0.021000	0.020000	0.020000	-18.033%	7,641	-90.000%
2025-04-29	0.024200	0.024400	0.024200	0.024400	-1.215%	514	-91.803%
2025-04-28	0.024700	0.024700	0.024500	0.024700	-1.200%	861	-91.903%
2025-04-25	0.024900	0.025000	0.024900	0.025000	+0.204%	59,283	-92.000%
2025-04-24	0.024900	0.025000	0.019100	0.024949	+9.502%	27,649	-91.984%
2025-04-23	0.025000	0.025000	0.018000	0.022784	-8.864%	9,444	-91.222%
2025-04-22	0.025000	0.025000	0.018000	0.025000	+1.626%	19,365	-92.000%
2025-04-21	0.025000	0.025000	0.023500	0.024600	+6.034%	7,880	-91.870%
2025-04-17	0.023200	0.023200	0.023200	0.023200	0.000%	480	-91.379%
2025-04-16	0.025000	0.027800	0.017801	0.023200	-12.782%	30,942	-91.379%
2025-04-15	0.028000	0.028000	0.025000	0.026600	-5.000%	30,736	-92.481%
2025-04-14	0.029700	0.029700	0.026000	0.028000	-6.040%	18,408	-92.857%
2025-04-11	0.026500	0.029800	0.026500	0.029800	-0.667%	10,102	-93.289%
2025-04-10	0.029800	0.034500	0.016600	0.030000	+0.334%	16,910	-93.333%
2025-04-09	0.027000	0.029900	0.026900	0.029900	+11.157%	33,296	-93.311%
2025-04-07	0.026600	0.026900	0.016600	0.026899	-10.211%	21,836	-92.565%
2025-04-04	0.034500	0.034500	0.026700	0.029958	-0.472%	18,929	-93.324%
2025-04-03	0.030000	0.031000	0.030000	0.030100	-12.117%	2,669	-93.355%
2025-04-02	0.034400	0.034499	0.034250	0.034250	+0.735%	3,233	-94.161%
2025-04-01	0.034500	0.034500	0.033900	0.034000	-1.449%	1,185	-94.118%
2025-03-31	0.029000	0.034500	0.028400	0.034500	+21.908%	13,789	-94.203%
2025-03-28	0.034400	0.034500	0.028300	0.028300	-17.971%	65,354	-92.933%
2025-03-27	0.035000	0.037700	0.034500	0.034500	+4.230%	98,561	-94.203%
2025-03-26	0.035000	0.035000	0.031500	0.033100	-7.022%	4,877	-93.958%
2025-03-25	0.037700	0.037700	0.035500	0.035600	+12.658%	16,688	-94.382%
2025-03-24	0.036000	0.036000	0.028100	0.031600	+12.057%	24,969	-93.671%
2025-03-21	0.038500	0.039900	0.027900	0.028200	-29.146%	50,787	-92.908%
2025-03-20	0.039000	0.039900	0.031600	0.039800	+12.113%	66,617	-94.975%
2025-03-19	0.024210	0.035500	0.024210	0.035500	+75.743%	5,737	-94.366%
2025-03-18	0.037200	0.039000	0.020200	0.020200	-42.286%	11,592	-90.099%
2025-03-17	0.029800	0.037400	0.029800	0.035000	+17.450%	49,275	-94.286%
2025-03-14	0.026500	0.029900	0.023000	0.029800	+62.842%	63,562	-93.289%
2025-03-13	0.024500	0.029400	0.018200	0.018300	-15.278%	47,298	-89.071%
2025-03-12	0.020000	0.024200	0.020000	0.021600	+8.000%	104,686	-90.741%
2025-03-11	0.020000	0.020000	0.017000	0.020000	0.000%	63,238	-90.000%
2025-03-10	0.019900	0.020000	0.016600	0.020000	+0.503%	9,247	-90.000%
2025-03-07	0.019899	0.019900	0.019800	0.019900	0.000%	8,717	-89.950%
2025-03-06	0.016500	0.019900	0.016500	0.019900	+4.737%	4,102	-89.950%
2025-03-03	0.019499	0.019501	0.019000	0.019000	-5.000%	4,714	-89.474%
2025-02-28	0.020000	0.020000	0.015900	0.020000	0.000%	4,715	-90.000%
2025-02-27	0.021500	0.026000	0.019600	0.020000	-19.679%	24,102	-90.000%
2025-02-26	0.025000	0.025000	0.024900	0.024900	-1.190%	6,295	-91.968%
2025-02-25	0.020100	0.025200	0.015100	0.025200	-0.787%	77,819	-92.063%
2025-02-24	0.029800	0.029800	0.025100	0.025400	+0.395%	6,812	-92.126%
2025-02-21	0.020600	0.030000	0.020600	0.025300	-15.667%	44,047	-92.095%
2025-02-20	0.035000	0.035000	0.020000	0.030000	-23.858%	9,206	-93.333%
2025-02-19	0.038900	0.039500	0.035000	0.039400	+1.026%	16,360	-94.924%
2025-02-18	0.035000	0.040000	0.035000	0.039000	0.000%	179,479	-94.872%
2025-02-14	0.042000	0.042000	0.039000	0.039000	-14.286%	5,479	-94.872%
2025-02-13	0.025300	0.045600	0.025000	0.045500	+82.000%	194,156	-95.604%
2025-02-12	0.019000	0.026400	0.019000	0.025000	+32.979%	162,572	-92.000%
2025-02-11	0.018700	0.019400	0.018700	0.018800	-0.529%	28,610	-89.362%
2025-02-10	0.015800	0.019900	0.015800	0.018900	+19.620%	846,345	-89.418%
2025-02-07	0.013000	0.015800	0.013000	0.015800	+12.857%	1,694	-87.342%
2025-02-06	0.015000	0.015000	0.014000	0.014000	-11.392%	4,774	-85.714%
2025-02-05	0.015000	0.015800	0.014000	0.015800	+0.958%	2,516	-87.342%
2025-02-04	0.015650	0.015650	0.015650	0.015650	-4.573%	122	-87.220%
2025-02-03	0.016500	0.016500	0.016400	0.016400	-7.865%	1,201	-87.805%
2025-01-31	0.014300	0.017800	0.014300	0.017800	-1.281%	3,227	-88.764%
2025-01-30	0.018500	0.018500	0.017900	0.018031	-3.578%	22,376	-88.908%
2025-01-29	0.018700	0.018700	0.018700	0.018700	+26.351%	100	-89.305%
2025-01-28	0.018700	0.018700	0.014100	0.014800	-21.693%	4,404	-86.486%
2025-01-27	0.014500	0.019029	0.013900	0.018900	+30.345%	35,837	-89.418%
2025-01-24	0.016099	0.016300	0.013800	0.014500	-10.494%	17,738	-86.207%
2025-01-23	0.015000	0.016200	0.013700	0.016200	+1.250%	3,500	-87.654%
2025-01-22	0.016000	0.016200	0.015100	0.016000	0.000%	5,091	-87.500%
2025-01-21	0.015999	0.016200	0.015900	0.016000	0.000%	2,799	-87.500%
2025-01-17	0.015900	0.016000	0.015900	0.016000	-1.235%	2,300	-87.500%
2025-01-15	0.014000	0.016200	0.011600	0.016200	-1.220%	22,648	-87.654%
2025-01-14	0.016900	0.016900	0.015000	0.016400	+9.333%	59,233	-87.805%
2025-01-13	0.014900	0.015000	0.013100	0.015000	+0.671%	14,407	-86.667%
2025-01-10	0.014900	0.014900	0.012300	0.014900	-0.667%	12,485	-86.577%
2025-01-08	0.014999	0.015000	0.014900	0.015000	-3.226%	4,932	-86.667%
2025-01-07	0.014900	0.015500	0.014500	0.015500	+4.027%	50,492	-87.097%
2025-01-06	0.014100	0.014900	0.014000	0.014900	+6.429%	439,597	-86.577%
2025-01-03	0.014000	0.014000	0.013900	0.014000	+5.263%	29,443	-85.714%
2025-01-02	0.013000	0.015000	0.013000	0.013300	+2.300%	18,372	-84.962%
2024-12-31	0.015100	0.015200	0.010800	0.013001	+30.010%	22,997	-84.617%
2024-12-30	0.015700	0.015800	0.010000	0.010000	-37.500%	105,856	-80.000%
2024-12-27	0.015500	0.016000	0.011700	0.016000	+3.226%	30,831	-87.500%
2024-12-26	0.015500	0.015500	0.015500	0.015500	0.000%	43,927	-87.097%
2024-12-24	0.013000	0.015500	0.011000	0.015500	0.000%	60,285	-87.097%
2024-12-23	0.015500	0.015500	0.012900	0.015500	+3.333%	49,770	-87.097%
2024-12-20	0.015000	0.015000	0.015000	0.015000	0.000%	1,189	-86.667%
2024-12-19	0.015000	0.015000	0.015000	0.015000	0.000%	21,157	-86.667%
2024-12-18	0.015000	0.015000	0.015000	0.015000	0.000%	20,297	-86.667%
2024-12-17	0.015050	0.015100	0.015000	0.015000	0.000%	3,335	-86.667%
2024-12-16	0.015000	0.015100	0.015000	0.015000	-0.662%	18,544	-86.667%
2024-12-13	0.015500	0.015500	0.015100	0.015100	-2.581%	9,635	-86.755%
2024-12-12	0.015500	0.015500	0.015178	0.015500	-20.103%	20,659	-87.097%
2024-12-11	0.016800	0.019400	0.016000	0.019400	+12.791%	33,272	-89.691%
2024-12-10	0.018500	0.019700	0.016700	0.017200	-1.720%	27,712	-88.372%
2024-12-09	0.016300	0.017501	0.016300	0.017501	-2.772%	20,245	-88.572%
2024-12-06	0.019499	0.019499	0.018000	0.018000	+0.006%	5,103	-88.889%
2024-12-05	0.016200	0.018000	0.016200	0.017999	-10.005%	4,392	-88.888%
2024-12-04	0.020000	0.020000	0.018300	0.020000	+9.290%	4,531	-90.000%
2024-12-03	0.019100	0.020100	0.015600	0.018300	-14.085%	72,762	-89.071%
2024-11-29	0.020500	0.021300	0.018600	0.021300	-0.467%	42,737	-90.610%
2024-11-27	0.021400	0.021400	0.021400	0.021400	-13.710%	935	-90.654%
2024-11-26	0.020100	0.024800	0.020100	0.024800	+20.976%	2,000	-91.935%
2024-11-25	0.020500	0.020500	0.020500	0.020500	+1.990%	136	-90.244%
2024-11-22	0.020100	0.020100	0.015088	0.020100	0.000%	162,765	-90.050%
2024-11-21	0.023899	0.023899	0.020100	0.020100	-15.900%	1,400	-90.050%
2024-11-19	0.025000	0.025700	0.023000	0.023900	-9.470%	4,094	-91.632%
2024-11-14	0.020100	0.026400	0.020100	0.026400	+20.000%	200	-92.424%
2024-11-13	0.022000	0.026400	0.022000	0.022000	-0.231%	3,101	-90.909%
2024-11-12	0.023900	0.023900	0.022051	0.022051	-7.736%	5,167	-90.930%
2024-11-11	0.026300	0.026300	0.023900	0.023900	-8.779%	9,854	-91.632%
2024-11-08	0.026400	0.026400	0.019100	0.026200	+19.091%	21,751	-92.366%
2024-11-07	0.022000	0.022000	0.019500	0.022000	-4.348%	700	-90.909%
2024-11-06	0.020750	0.023000	0.019500	0.023000	0.000%	26,900	-91.304%
2024-11-05	0.019100	0.023000	0.019100	0.023000	-6.883%	615	-91.304%
2024-11-04	0.019500	0.024700	0.019500	0.024700	-0.403%	5,511	-91.903%
2024-11-01	0.025000	0.025000	0.019100	0.024800	-0.800%	98,961	-91.935%
2024-10-31	0.022000	0.026800	0.022000	0.025000	-7.407%	740	-92.000%
2024-10-30	0.020100	0.027000	0.020100	0.027000	-0.735%	400	-92.593%
2024-10-29	0.028300	0.028300	0.027200	0.027200	+18.261%	6,332	-92.647%
2024-10-28	0.028800	0.028800	0.019072	0.023000	-19.578%	342,140	-91.304%
2024-10-25	0.028600	0.028600	0.028599	0.028599	+6.713%	689	-93.007%
2024-10-24	0.020700	0.028600	0.020700	0.026800	-5.300%	6,800	-92.537%
2024-10-23	0.025700	0.028300	0.025700	0.028300	-0.702%	300	-92.933%
2024-10-22	0.028600	0.028600	0.028500	0.028500	-1.042%	1,601	-92.982%
2024-10-21	0.028800	0.028800	0.020100	0.028800	0.000%	225,726	-93.056%
2024-10-17	0.029600	0.029600	0.028700	0.028800	-2.703%	935	-93.056%
2024-10-16	0.029600	0.029700	0.022200	0.029600	+14.729%	21,075	-93.243%
2024-10-15	0.025800	0.025800	0.025800	0.025800	-12.838%	2,500	-92.248%
2024-10-14	0.029700	0.029700	0.029600	0.029600	+0.003%	2,495	-93.243%
2024-10-11	0.027349	0.029599	0.027349	0.029599	-0.340%	1,000	-93.243%
2024-10-10	0.029500	0.029700	0.029500	0.029700	0.000%	3,285	-93.266%
2024-10-09	0.029700	0.029700	0.029700	0.029700	+18.800%	200	-93.266%
2024-10-08	0.025100	0.025100	0.025000	0.025000	-8.425%	7,236	-92.000%
2024-10-07	0.027300	0.027300	0.027300	0.027300	+0.368%	175	-92.674%
2024-10-03	0.027100	0.027301	0.027100	0.027200	0.000%	8,543	-92.647%
2024-10-01	0.024299	0.027200	0.024299	0.027200	-0.730%	1,460	-92.647%
2024-09-30	0.026300	0.027400	0.020812	0.027400	+12.295%	80,628	-92.701%
2024-09-27	0.027900	0.027900	0.024400	0.024400	-13.167%	210	-91.803%
2024-09-26	0.020700	0.028100	0.020700	0.028100	+16.598%	5,134	-92.883%
2024-09-25	0.027700	0.027900	0.024100	0.024100	+0.417%	10,004	-91.701%
2024-09-24	0.027900	0.027900	0.024000	0.024000	+0.418%	6,068	-91.667%
2024-09-17	0.023900	0.023900	0.023900	0.023900	0.000%	903	-91.632%
2024-09-16	0.019700	0.024000	0.019500	0.023900	-20.333%	15,141	-91.632%
2024-09-13	0.026200	0.030000	0.019600	0.030000	+31.579%	114,361	-93.333%
2024-09-12	0.024800	0.024800	0.022800	0.022800	-8.065%	9,349	-91.228%
2024-09-06	0.024800	0.024800	0.020100	0.024800	-0.402%	84,953	-91.935%
2024-09-04	0.024900	0.024900	0.024900	0.024900	-3.485%	497	-91.968%
2024-09-03	0.025799	0.025799	0.025799	0.025799	-0.773%	206	-92.248%
2024-08-30	0.024600	0.026100	0.020100	0.026000	-0.763%	2,325	-92.308%
2024-08-29	0.021100	0.026200	0.021100	0.026200	-0.380%	1,180	-92.366%
2024-08-28	0.021000	0.026300	0.021000	0.026300	+0.382%	202	-92.395%
2024-08-27	0.020100	0.026200	0.020000	0.026200	-9.028%	11,142	-92.366%
2024-08-23	0.028000	0.028800	0.025700	0.028800	+2.857%	22,554	-93.056%
2024-08-21	0.024900	0.028000	0.020900	0.028000	+53.846%	76,578	-92.857%
2024-08-20	0.018000	0.018200	0.018000	0.018200	+0.552%	11,162	-89.011%
2024-08-19	0.021750	0.021750	0.018000	0.018100	-30.651%	44,105	-88.950%
2024-08-16	0.022500	0.026400	0.017500	0.026100	+18.636%	18,223	-92.337%
2024-08-15	0.022000	0.022000	0.019000	0.022000	-16.667%	81,780	-90.909%
2024-08-14	0.027999	0.028000	0.023600	0.026400	-5.714%	2,313	-92.424%
2024-08-13	0.028200	0.028200	0.017310	0.028000	-3.114%	637	-92.857%
2024-08-12	0.024200	0.028900	0.017100	0.028900	-0.345%	10,100	-93.080%
2024-08-05	0.029000	0.029000	0.021100	0.029000	0.000%	5,893	-93.103%
2024-08-02	0.029000	0.029000	0.025000	0.029000	+0.346%	1,660	-93.103%
2024-08-01	0.027300	0.028900	0.022000	0.028900	+18.930%	78,954	-93.080%
2024-07-31	0.023849	0.025500	0.023849	0.024300	-6.178%	985	-91.770%
2024-07-30	0.020401	0.026000	0.020279	0.025900	-5.128%	10,900	-92.278%
2024-07-29	0.021500	0.027400	0.018000	0.027300	-8.081%	56,198	-92.674%
2024-07-26	0.021100	0.029900	0.020000	0.029700	-0.336%	151,458	-93.266%
2024-07-25	0.029800	0.029800	0.029800	0.029800	-0.334%	1,239	-93.289%
2024-07-24	0.030000	0.030000	0.029600	0.029900	+1.014%	878	-93.311%
2024-07-22	0.029000	0.029600	0.029000	0.029600	+2.069%	20,135	-93.243%
2024-07-19	0.029800	0.029800	0.029000	0.029000	-2.027%	6,557	-93.103%
2024-07-18	0.018000	0.029800	0.018000	0.029600	+2.069%	11,951	-93.243%
2024-07-17	0.025600	0.029900	0.025600	0.029000	+11.538%	50,300	-93.103%
2024-07-16	0.026400	0.026900	0.026000	0.026000	-3.704%	11,405	-92.308%
2024-07-15	0.019100	0.027000	0.019100	0.027000	-1.818%	3,720	-92.593%
2024-07-12	0.023900	0.027500	0.023900	0.027500	+12.245%	52,522	-92.727%
2024-07-11	0.024900	0.024900	0.021300	0.024500	-3.922%	70,904	-91.837%
2024-07-10	0.020000	0.025900	0.020000	0.025500	+5.372%	17,715	-92.157%
2024-07-09	0.026300	0.026300	0.020100	0.024200	+11.521%	27,114	-91.736%
2024-07-08	0.022000	0.024700	0.019600	0.021700	-2.691%	114,214	-90.783%
2024-07-05	0.029700	0.029700	0.022100	0.022300	-3.043%	63,968	-91.031%
2024-07-03	0.022550	0.024000	0.020300	0.023000	-2.547%	25,641	-91.304%
2024-07-02	0.020600	0.027000	0.020201	0.023601	+12.386%	41,392	-91.526%
2024-07-01	0.019000	0.022000	0.019000	0.021000	-3.670%	17,917	-90.476%
2024-06-28	0.020000	0.022000	0.019200	0.021800	+9.000%	24,075	-90.826%
2024-06-27	0.019976	0.020000	0.019900	0.020000	-3.382%	6,558	-90.000%
2024-06-26	0.022450	0.026900	0.018400	0.020700	-24.176%	5,868	-90.338%
2024-06-25	0.022700	0.027300	0.021700	0.027300	+36.500%	9,528	-92.674%
2024-06-24	0.019000	0.023500	0.019000	0.020000	+10.497%	19,745	-90.000%
2024-06-20	0.018500	0.023900	0.017000	0.018100	-2.162%	53,840	-88.950%
2024-06-18	0.017000	0.018800	0.016000	0.018500	+8.824%	75,653	-89.189%
2024-06-17	0.011000	0.019000	0.011000	0.017000	-22.727%	472,727	-88.235%
2024-06-14	0.022999	0.024400	0.020500	0.022000	-4.348%	45,849	-90.909%
2024-06-13	0.023000	0.023005	0.021700	0.023000	-5.738%	110,743	-91.304%
2024-06-12	0.026600	0.026600	0.024400	0.024400	-0.809%	26,356	-91.803%
2024-06-11	0.025700	0.030000	0.024599	0.024599	-4.284%	56,938	-91.870%
2024-06-10	0.024700	0.025700	0.021600	0.025700	+7.983%	16,753	-92.218%
2024-06-07	0.024700	0.024700	0.023000	0.023800	+2.586%	106,708	-91.597%
2024-06-06	0.023290	0.024100	0.020649	0.023200	+1.314%	28,682	-91.379%
2024-06-05	0.024600	0.024600	0.020101	0.022899	-0.439%	48,331	-91.266%
2024-06-04	0.024400	0.024600	0.022449	0.023000	-1.709%	31,100	-91.304%
2024-06-03	0.020600	0.024500	0.020600	0.023400	+5.887%	19,550	-91.453%
2024-05-31	0.021349	0.024700	0.021349	0.022099	+9.945%	31,001	-90.950%
2024-05-30	0.024800	0.024900	0.020100	0.020100	-19.277%	33,922	-90.050%
2024-05-29	0.025000	0.026500	0.024900	0.024900	0.000%	9,121	-91.968%
2024-05-28	0.023300	0.025000	0.020000	0.024900	+1.224%	39,399	-91.968%
2024-05-24	0.022000	0.032700	0.017500	0.024599	+2.925%	97,648	-91.870%
2024-05-23	0.025000	0.030100	0.022500	0.023900	-20.598%	232,329	-91.632%
2024-05-22	0.037700	0.037700	0.029000	0.030100	+33.778%	118,479	-93.355%
2024-05-21	0.030000	0.030000	0.022500	0.022500	-25.000%	19,510	-91.111%
2024-05-20	0.022200	0.030000	0.022100	0.030000	+35.747%	25,045	-93.333%
2024-05-17	0.021300	0.031400	0.021300	0.022100	-11.600%	72,814	-90.950%
2024-05-16	0.025000	0.035400	0.025000	0.025000	-8.759%	164,584	-92.000%
2024-05-15	0.027899	0.028600	0.025000	0.027400	+4.580%	90,649	-92.701%
2024-05-14	0.024300	0.026600	0.024300	0.026200	+15.424%	68,161	-92.366%
2024-05-13	0.025000	0.025000	0.015100	0.022699	-10.281%	82,276	-91.189%
2024-05-10	0.022000	0.028600	0.022000	0.025300	+4.979%	25,331	-92.095%
2024-05-09	0.028000	0.028700	0.024100	0.024100	+0.417%	49,665	-91.701%
2024-05-08	0.023000	0.026751	0.023000	0.024000	+9.091%	43,574	-91.667%
2024-05-07	0.026200	0.026200	0.022000	0.022000	-16.350%	29,224	-90.909%
2024-05-06	0.026500	0.026500	0.020900	0.026300	+10.970%	60,367	-92.395%
2024-05-03	0.020100	0.023900	0.020100	0.023700	-0.833%	4,467	-91.561%
2024-05-02	0.025400	0.025400	0.022400	0.023899	-5.909%	15,748	-91.631%
2024-05-01	0.025000	0.025400	0.025000	0.025400	-0.392%	5,800	-92.126%
2024-04-30	0.023799	0.026400	0.023799	0.025500	-4.135%	13,864	-92.157%
2024-04-29	0.022500	0.027500	0.022500	0.026600	+17.699%	25,339	-92.481%
2024-04-26	0.027700	0.027700	0.022600	0.022600	-18.412%	1,968	-91.150%
2024-04-25	0.021600	0.027700	0.019900	0.027700	+9.921%	154,065	-92.780%
2024-04-24	0.026700	0.029000	0.025200	0.025200	-16.832%	31,853	-92.063%
2024-04-23	0.031900	0.034400	0.026600	0.030300	+7.447%	116,387	-93.399%
2024-04-22	0.021100	0.029600	0.021100	0.028200	+6.620%	6,219	-92.908%
2024-04-19	0.032499	0.032499	0.026449	0.026449	+5.796%	3,278	-92.438%
2024-04-18	0.032000	0.033300	0.024000	0.025000	-12.892%	73,745	-92.000%
2024-04-17	0.030000	0.030000	0.028700	0.028700	-4.333%	9,748	-93.031%
2024-04-16	0.025000	0.032151	0.021100	0.030000	-5.660%	59,989	-93.333%
2024-04-15	0.038900	0.039500	0.021000	0.031800	+6.000%	77,967	-93.711%
2024-04-12	0.035000	0.035000	0.030000	0.030000	+15.385%	150,357	-93.333%
2024-04-11	0.022300	0.038800	0.021000	0.026000	+4.000%	232,300	-92.308%
2024-04-10	0.026800	0.029000	0.025000	0.025000	-6.015%	65,389	-92.000%
2024-04-09	0.021000	0.026600	0.020100	0.026600	+33.000%	131,120	-92.481%
2024-04-08	0.015000	0.023800	0.015000	0.020000	+9.890%	169,718	-90.000%
2024-04-05	0.025500	0.025500	0.018000	0.018200	+1.676%	298,707	-89.011%
2024-04-04	0.024200	0.028500	0.017900	0.017900	-12.255%	317,740	-88.827%
2024-04-03	0.022900	0.030950	0.018900	0.020400	+2.513%	339,549	-90.196%
2024-04-02	0.016000	0.021900	0.016000	0.019900	+44.203%	121,563	-89.950%
2024-04-01	0.015200	0.017500	0.013800	0.013800	-18.824%	51,956	-85.507%
2024-03-28	0.017000	0.018000	0.015849	0.017000	-0.287%	7,403	-88.235%
2024-03-27	0.016000	0.019500	0.015899	0.017049	+16.774%	9,293	-88.269%
2024-03-26	0.014600	0.016900	0.014600	0.014600	+0.690%	5,044	-86.301%
2024-03-25	0.014000	0.019900	0.014000	0.014500	-27.136%	23,124	-86.207%
2024-03-22	0.019900	0.019900	0.019900	0.019900	+19.155%	100	-89.950%
2024-03-21	0.015399	0.019500	0.015000	0.016701	+19.293%	202,945	-88.025%
2024-03-20	0.022000	0.022000	0.013500	0.014000	-4.110%	70,596	-85.714%
2024-03-19	0.015800	0.019700	0.012000	0.014600	-34.234%	204,827	-86.301%
2024-03-18	0.016500	0.022200	0.016500	0.022200	+32.934%	5,814	-90.991%
2024-03-15	0.023399	0.023399	0.016700	0.016700	+1.829%	17,248	-88.024%
2024-03-14	0.020000	0.024700	0.016400	0.016400	+1.863%	11,558	-87.805%
2024-03-13	0.024500	0.024900	0.015000	0.016100	-9.551%	59,804	-87.578%
2024-03-12	0.024600	0.024602	0.017800	0.017800	-19.091%	129,540	-88.764%
2024-03-11	0.024300	0.024300	0.022000	0.022000	+23.596%	5,245	-90.909%
2024-03-08	0.022000	0.024800	0.015500	0.017800	-31.538%	170,349	-88.764%
2024-03-07	0.020000	0.028000	0.020000	0.026000	+17.647%	56,392	-92.308%
2024-03-06	0.024699	0.024699	0.020200	0.022100	+9.950%	11,656	-90.950%

.dark-mode .yJR3KR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yJR3KR{ color: #333333; background-color: white; border: 2px solid #333333; }HYMCLHycroft Mining Holding Corporation Warrantsstock NASDAQ

HYMCL
Hycroft Mining Holding Corporation Warrants
stock NASDAQ