NasdaqCM - Nasdaq Real Time Price USD

Hycroft Mining Holding Corporation (HYMC)

Compare
2.1100
-0.0200
(-0.94%)
As of 11:31:43 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20252.14002.17922.07002.11002.110059,318
Jan 24, 20252.19002.20002.12002.13002.130054,700
Jan 23, 20252.05002.15002.05002.14002.1400120,900
Jan 22, 20252.12002.14002.07002.11002.1100113,000
Jan 21, 20252.16002.25002.12002.15002.1500200,200
Jan 17, 20252.07002.18002.07002.15002.1500118,900
Jan 16, 20252.07002.15002.03102.14002.1400171,200
Jan 15, 20252.19002.19002.05002.06002.0600257,700
Jan 14, 20252.04002.17002.01002.11002.1100287,500
Jan 13, 20252.08002.11002.00002.03002.0300121,000
Jan 10, 20252.13002.15002.06002.10002.100098,800
Jan 8, 20252.16002.17002.06002.07002.0700175,600
Jan 7, 20252.21002.22002.12002.15002.1500106,600
Jan 6, 20252.22002.24502.16002.19002.1900116,600
Jan 3, 20252.27002.32002.15002.18002.1800265,200
Jan 2, 20252.26002.33002.24002.28002.2800111,200
Dec 31, 20242.32002.33002.15002.21002.2100196,000
Dec 30, 20242.16002.37302.13002.31002.3100422,300
Dec 27, 20242.13002.15302.06002.11002.110086,300
Dec 26, 20242.05002.20002.02102.16002.1600217,100
Dec 24, 20242.02002.05001.99002.04002.040069,000
Dec 23, 20242.08002.08001.99502.03002.0300146,700
Dec 20, 20242.01002.11002.01002.06002.060080,900
Dec 19, 20242.05002.13002.00402.03002.0300155,200
Dec 18, 20242.19002.19002.01002.02002.0200227,700
Dec 17, 20242.12002.24002.02002.17002.1700301,400
Dec 16, 20242.24002.24002.12002.14002.1400180,300
Dec 13, 20242.29002.29002.18102.23002.2300191,800
Dec 12, 20242.35002.42002.29702.31002.310079,100
Dec 11, 20242.30002.43002.30002.38002.3800169,200
Dec 10, 20242.37002.38502.30702.32002.3200107,700
Dec 9, 20242.23002.44002.23002.32002.3200252,400
Dec 6, 20242.22002.28002.18002.22002.2200188,100
Dec 5, 20242.21002.27002.19302.24002.2400128,300
Dec 4, 20242.33002.35002.20002.22002.2200239,000
Dec 3, 20242.23002.39002.22702.32002.3200117,900
Dec 2, 20242.33002.33002.21002.25002.2500234,700
Nov 29, 20242.37002.37002.32002.34002.340057,100
Nov 27, 20242.31002.38502.30002.33002.330067,700
Nov 26, 20242.38002.38002.30002.32002.3200134,100
Nov 25, 20242.40002.42502.30002.37002.3700122,300
Nov 22, 20242.40002.45502.37502.44002.4400157,700
Nov 21, 20242.43002.44002.39002.39002.3900100,400
Nov 20, 20242.45002.50002.35002.45002.4500148,900
Nov 19, 20242.43002.49002.40702.45002.4500133,100
Nov 18, 20242.52002.54002.42002.45002.4500263,000
Nov 15, 20242.69002.69002.42002.46002.46001,799,300
Nov 14, 20242.47002.71002.37002.65002.6500477,000
Nov 13, 20242.30002.55002.25002.46002.4600556,000
Nov 12, 20242.34002.34002.18002.30002.3000254,600
Nov 11, 20242.17002.39002.10002.35002.3500361,100
Nov 8, 20242.25002.30002.18002.21002.2100246,100
Nov 7, 20242.29002.35102.26002.27002.2700187,200
Nov 6, 20242.35002.35002.23002.29002.2900255,200
Nov 5, 20242.34002.45002.28002.35002.3500181,300
Nov 4, 20242.49002.49002.36002.37002.3700154,400
Nov 1, 20242.41002.54002.41002.45002.4500136,600
Oct 31, 20242.47002.48002.35002.39002.3900215,800
Oct 30, 20242.60002.65002.47002.50002.5000234,000
Oct 29, 20242.56002.63502.53302.59002.5900229,200
Oct 28, 20242.57002.58002.50002.55002.5500172,000
Oct 25, 20242.66002.69902.51502.58002.5800275,200
Oct 24, 20242.78002.84802.60002.67002.6700304,600
Oct 23, 20242.91002.91002.67002.78002.7800319,900
Oct 22, 20242.72002.94002.72002.91002.9100608,800
Oct 21, 20242.70002.80002.64402.68002.6800634,700
Oct 18, 20242.50002.66002.49802.61002.6100472,400
Oct 17, 20242.35002.53002.29502.43002.4300276,000
Oct 16, 20242.36002.39002.28002.35002.3500125,900
Oct 15, 20242.42002.42002.27402.30002.3000111,400
Oct 14, 20242.35002.41502.32002.40002.400083,200
Oct 11, 20242.44002.50002.36402.37002.3700105,500
Oct 10, 20242.37002.50002.34002.47002.4700107,900
Oct 9, 20242.34002.42002.30002.40002.400061,900
Oct 8, 20242.35002.38002.31502.36002.360095,000
Oct 7, 20242.43002.43002.31002.37002.370092,800
Oct 4, 20242.58002.60002.34002.41002.4100291,300
Oct 3, 20242.52002.67002.50502.53002.5300188,900
Oct 2, 20242.43002.58002.43002.53002.5300102,800
Oct 1, 20242.54002.54002.41002.46002.4600107,300
Sep 30, 20242.53002.55002.46002.50002.5000136,400
Sep 27, 20242.65002.65002.49002.50002.5000175,300
Sep 26, 20242.71002.72002.57002.63002.6300276,800
Sep 25, 20242.68002.74002.58002.64002.6400196,500
Sep 24, 20242.53002.74002.53002.66002.6600213,100
Sep 23, 20242.51002.63002.49002.52002.520071,700
Sep 20, 20242.57002.57002.38002.49002.4900212,200
Sep 19, 20242.58002.62002.48002.50002.5000143,700
Sep 18, 20242.61002.65002.45002.45002.4500144,100
Sep 17, 20242.62002.74002.51002.59002.5900189,900
Sep 16, 20242.70002.74002.56002.64002.6400180,600
Sep 13, 20242.38002.68002.35002.67002.6700466,200
Sep 12, 20242.08002.33002.05102.26002.2600450,800
Sep 11, 20242.02002.08001.95002.07002.0700159,300
Sep 10, 20242.07002.12901.96002.01002.0100220,800
Sep 9, 20242.02002.15002.02002.06002.060096,900
Sep 6, 20242.09002.09001.99002.02002.020081,300
Sep 5, 20242.10002.11002.04002.08002.080085,700
Sep 4, 20242.00002.08001.99002.06002.060089,900
Sep 3, 20242.11002.15001.95001.99001.9900247,500
Aug 30, 20242.22002.25002.10002.10002.1000201,300
Aug 29, 20242.20002.25002.15002.20002.200081,100
Aug 28, 20242.20002.22502.13502.18002.1800150,200
Aug 27, 20242.35002.41002.24502.27002.270091,000
Aug 26, 20242.41002.41002.26002.38002.3800104,600
Aug 23, 20242.33002.43002.32002.35002.3500168,700
Aug 22, 20242.46002.53002.22002.32002.3200186,300
Aug 21, 20242.52002.52502.35002.48002.4800117,100
Aug 20, 20242.50002.62002.42002.48002.4800191,200
Aug 19, 20242.30002.45002.29002.45002.4500214,900
Aug 16, 20242.25002.34902.23002.29002.2900177,000
Aug 15, 20242.22002.31002.18002.24002.2400121,600
Aug 14, 20242.26002.30002.16002.19002.1900113,500
Aug 13, 20242.14002.26002.14002.24002.240089,900
Aug 12, 20242.14002.23002.13002.14002.1400130,500
Aug 9, 20242.28002.28002.09002.13002.1300225,800
Aug 8, 20242.20002.27102.15002.23002.2300114,600
Aug 7, 20242.26002.36502.12002.12002.1200107,700
Aug 6, 20242.26002.31002.18002.25002.2500152,000
Aug 5, 20242.25002.34602.11402.29002.2900202,600
Aug 2, 20242.46002.55002.40002.41002.4100216,000
Aug 1, 20242.55002.58002.40002.46002.4600122,800
Jul 31, 20242.57002.61002.53002.53002.5300123,600
Jul 30, 20242.57002.63002.51002.51002.5100102,100
Jul 29, 20242.60002.67902.48002.58002.5800109,700
Jul 26, 20242.60002.63002.55002.60002.600088,800
Jul 25, 20242.56002.62002.50002.58002.5800132,300
Jul 24, 20242.62002.85002.57002.60002.6000265,500
Jul 23, 20242.64002.68202.61002.61002.610063,200
Jul 22, 20242.54002.71002.50002.70002.7000119,500
Jul 19, 20242.60002.61002.48002.55002.5500138,400
Jul 18, 20242.69002.74902.57502.60002.6000190,200
Jul 17, 20242.91002.93002.68002.71002.7100219,000
Jul 16, 20242.72002.91002.71002.89002.8900218,900
Jul 15, 20242.79002.83002.65002.69002.6900149,900
Jul 12, 20242.65002.86002.65002.81002.8100170,600
Jul 11, 20242.73002.74002.63002.65002.6500134,800
Jul 10, 20242.55002.68002.55002.64002.6400133,300
Jul 9, 20242.48002.58002.45002.56002.5600145,700
Jul 8, 20242.57002.59002.41002.49002.4900129,000
Jul 5, 20242.50002.65002.48002.57002.5700164,600
Jul 3, 20242.32002.61402.32002.50002.5000202,600
Jul 2, 20242.27002.33002.23002.31002.3100137,900
Jul 1, 20242.44002.44002.29002.29002.290080,300
Jun 28, 20242.39002.44002.30002.40002.4000154,000
Jun 27, 20242.35002.47002.32002.34002.3400122,700
Jun 26, 20242.23002.35002.20002.32002.3200153,300
Jun 25, 20242.32002.38002.26402.27002.2700186,900
Jun 24, 20242.47002.49002.34302.35002.3500154,500
Jun 21, 20242.49002.59102.42002.44002.4400242,300
Jun 20, 20242.49002.60002.48002.48002.4800112,200
Jun 18, 20242.60002.66002.46002.47002.4700411,000
Jun 17, 20242.72002.76002.57002.59002.5900277,500
Jun 14, 20242.70002.80002.64002.75002.7500202,100
Jun 13, 20242.69002.75002.55002.68002.6800238,300
Jun 12, 20242.87002.90002.69002.73002.7300291,500
Jun 11, 20242.90002.90002.75002.81002.8100239,300
Jun 10, 20242.85002.97002.77002.95002.9500282,400
Jun 7, 20243.05003.06602.72002.75002.7500364,900
Jun 6, 20243.09003.18002.80003.13503.1350536,600
Jun 5, 20243.20003.30003.10003.12003.1200274,300
Jun 4, 20243.41003.42003.13003.20003.2000321,000
Jun 3, 20243.43003.57003.35003.48003.4800227,900
May 31, 20243.45003.47003.33003.43003.4300118,900
May 30, 20243.40003.51003.38003.42003.4200111,200
May 29, 20243.65003.67003.37503.42003.4200232,700
May 28, 20243.67003.77003.57003.69003.6900301,600
May 24, 20243.37003.63003.35003.57003.5700172,500
May 23, 20243.35003.50003.30303.34003.3400210,700
May 22, 20243.49003.51003.35003.37003.3700439,700
May 21, 20243.56003.56803.33003.49003.4900280,400
May 20, 20243.69003.69003.39003.53003.5300332,400
May 17, 20243.47003.69003.45003.59003.5900708,500
May 16, 20243.49003.54003.36003.49003.4900277,100
May 15, 20243.69003.72003.37003.47003.4700484,700
May 14, 20243.50003.79003.44803.66503.6650832,900
May 13, 20243.19003.51003.19003.43003.4300503,300
May 10, 20243.59003.61003.17003.26003.2600509,700
May 9, 20243.53003.59003.48003.54003.5400251,100
May 8, 20243.35003.51003.35003.49003.4900187,000
May 7, 20243.54003.55003.37003.41003.4100258,100
May 6, 20243.37003.70003.30003.56003.5600427,100
May 3, 20243.21003.31003.13003.24003.2400184,000
May 2, 20243.31003.36003.11003.25003.2500204,500
May 1, 20243.41003.47003.22003.23003.2300240,900
Apr 30, 20243.54003.68003.20003.31003.31001,014,600
Apr 29, 20243.88004.02003.53003.64003.6400738,100
Apr 26, 20243.70003.81003.65003.78003.7800367,900
Apr 25, 20243.75003.80003.61003.66003.6600371,300
Apr 24, 20243.78003.83003.62003.74003.7400253,000
Apr 23, 20243.47003.94003.45003.86003.8600469,300
Apr 22, 20243.45003.60003.35103.49003.4900304,800
Apr 19, 20243.60003.90003.53403.65003.6500718,500
Apr 18, 20243.68003.75003.51003.58003.5800350,000
Apr 17, 20243.75003.80003.35003.70003.7000557,800
Apr 16, 20243.76003.78003.41003.76003.7600553,700
Apr 15, 20244.08004.22003.77003.86003.8600902,200
Apr 12, 20244.42004.65003.56303.86003.86002,370,900
Apr 11, 20243.69004.57003.46104.24004.24004,391,500
Apr 10, 20243.24003.39503.08003.39503.3950375,900
Apr 9, 20243.49003.51003.17003.32003.3200396,900
Apr 8, 20243.30003.58003.00003.40003.4000906,800
Apr 5, 20243.22003.47003.00003.15003.1500846,600
Apr 4, 20243.63003.70003.16003.26003.26001,058,700
Apr 3, 20243.50003.88003.13003.67003.67002,776,000
Apr 2, 20242.80003.49002.67003.37003.37003,453,900
Apr 1, 20242.24002.79902.22002.75002.7500723,300
Mar 28, 20242.20002.26002.18002.21002.2100225,400
Mar 27, 20242.22002.22002.15002.20002.2000113,500
Mar 26, 20242.19002.19002.11002.13002.1300104,400
Mar 25, 20242.19002.22002.14002.17002.1700131,800
Mar 22, 20242.30002.32002.15002.18002.1800124,800
Mar 21, 20242.40002.45002.28002.30002.3000143,100
Mar 20, 20242.35002.41002.31002.38002.3800247,700
Mar 19, 20242.39002.52002.35002.37002.3700131,700
Mar 18, 20242.45002.52002.34002.44002.4400130,000
Mar 15, 20242.33002.51002.26002.49002.4900145,600
Mar 14, 20242.32002.35002.24502.33002.3300127,700
Mar 13, 20242.27002.37002.20002.32002.3200172,900
Mar 12, 20242.27002.30002.20002.24002.2400101,900
Mar 11, 20242.30002.45002.25002.27002.2700170,200
Mar 8, 20242.28002.31402.24002.28002.2800206,900
Mar 7, 20242.25002.44602.19202.28002.2800279,200
Mar 6, 20241.97002.26001.97002.24002.2400462,400
Mar 5, 20242.01002.03001.96001.97001.970062,800
Mar 4, 20241.99002.04001.95001.98001.9800145,600
Mar 1, 20241.90001.99001.87001.96001.9600129,000
Feb 29, 20241.92001.97001.87001.88001.8800112,100
Feb 28, 20241.99001.99001.88001.91001.9100128,200
Feb 27, 20241.96002.03001.94001.95001.9500161,000
Feb 26, 20242.01002.05001.96001.99001.990053,100
Feb 23, 20241.97002.03001.96002.00002.000058,100
Feb 22, 20241.97002.02001.94001.98001.9800109,100
Feb 21, 20242.03002.08001.97002.02002.020092,900
Feb 20, 20242.15002.15002.00002.05002.050088,300
Feb 16, 20242.12002.26802.08002.15002.1500136,900
Feb 15, 20242.01002.16002.01002.14002.1400143,700
Feb 14, 20241.95002.02001.93002.02002.020083,300
Feb 13, 20241.96002.02001.93001.93001.9300101,900
Feb 12, 20242.06002.12001.99002.02002.0200133,000
Feb 9, 20241.94002.05001.93002.04002.0400148,900
Feb 8, 20241.89001.93001.88001.91001.910074,800
Feb 7, 20241.90001.93001.88001.89001.890084,000
Feb 6, 20241.91001.95001.89001.90001.900068,000
Feb 5, 20241.99002.03801.87001.88001.8800134,100
Feb 2, 20242.03002.09001.94002.01002.0100117,000
Feb 1, 20242.02002.14002.01002.10002.1000106,800
Jan 31, 20241.94002.10001.93002.01002.0100130,200
Jan 30, 20242.03002.03001.93001.95001.9500146,000
Jan 29, 20242.04002.06001.98002.05002.0500108,100

Related Tickers

THM International Tower Hill Mines Ltd.
0.4886
+0.02%
 
HOC.L Hochschild Mining plc
173.00
-3.78%
 
TRX TRX Gold Corporation
0.3178
+0.60%
 
FSM Fortuna Mining Corp.
4.3650
-2.35%
 
GROY Gold Royalty Corp.
1.2250
-2.00%
 
IAUX i-80 Gold Corp.
0.5282
-4.85%
 
GPG.V Grande Portage Resources Ltd.
0.1750
-2.78%
 
OR Osisko Gold Royalties Ltd
18.04
-3.86%
 
SPA.V Spanish Mountain Gold Ltd.
0.1200
0.00%
 
PZG Paramount Gold Nevada Corp.
0.4108
+2.67%