Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NasdaqCM - Delayed Quote USD

Hycroft Mining Holding Corporation (HYMCL)

Compare

0.0195

-0.0005

(-2.50%)

As of March 3 at 4:00:00 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 4, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 3, 2025	0.0190	0.0200	0.0190	0.0190	0.0190	4,700
Feb 28, 2025	0.0200	0.0200	0.0160	0.0200	0.0200	4,700
Feb 27, 2025	0.0220	0.0260	0.0200	0.0200	0.0200	24,100
Feb 26, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	6,300
Feb 25, 2025	0.0200	0.0250	0.0150	0.0250	0.0250	77,800
Feb 24, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	6,800
Feb 21, 2025	0.0210	0.0300	0.0210	0.0250	0.0250	44,000
Feb 20, 2025	0.0350	0.0350	0.0200	0.0300	0.0300	9,200
Feb 19, 2025	0.0390	0.0400	0.0350	0.0390	0.0390	16,400
Feb 18, 2025	0.0350	0.0400	0.0350	0.0390	0.0390	179,500
Feb 14, 2025	0.0420	0.0420	0.0390	0.0390	0.0390	5,500
Feb 13, 2025	0.0250	0.0460	0.0250	0.0460	0.0460	194,100
Feb 12, 2025	0.0190	0.0260	0.0190	0.0250	0.0250	162,600
Feb 11, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	28,600
Feb 10, 2025	0.0160	0.0200	0.0160	0.0190	0.0190	846,300
Feb 7, 2025	0.0130	0.0160	0.0130	0.0160	0.0160	1,700
Feb 6, 2025	0.0150	0.0150	0.0140	0.0140	0.0140	4,800
Feb 5, 2025	0.0150	0.0160	0.0140	0.0160	0.0160	2,200
Feb 4, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	100
Feb 3, 2025	0.0170	0.0170	0.0160	0.0160	0.0160	1,200
Jan 31, 2025	0.0140	0.0180	0.0140	0.0180	0.0180	3,200
Jan 30, 2025	0.0190	0.0190	0.0180	0.0180	0.0180	22,400
Jan 29, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	100
Jan 28, 2025	0.0190	0.0190	0.0140	0.0150	0.0150	4,400
Jan 27, 2025	0.0150	0.0190	0.0140	0.0190	0.0190	35,800
Jan 24, 2025	0.0160	0.0160	0.0140	0.0150	0.0150	17,700
Jan 23, 2025	0.0150	0.0160	0.0140	0.0160	0.0160	3,500
Jan 22, 2025	0.0160	0.0160	0.0150	0.0160	0.0160	5,100
Jan 21, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	2,800
Jan 17, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	2,300
Jan 16, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 15, 2025	0.0140	0.0160	0.0120	0.0160	0.0160	22,600
Jan 14, 2025	0.0170	0.0170	0.0150	0.0160	0.0160	59,200
Jan 13, 2025	0.0150	0.0150	0.0130	0.0150	0.0150	14,400
Jan 10, 2025	0.0150	0.0150	0.0120	0.0150	0.0150	12,500
Jan 8, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	4,900
Jan 7, 2025	0.0150	0.0160	0.0150	0.0160	0.0160	50,500
Jan 6, 2025	0.0140	0.0150	0.0140	0.0150	0.0150	439,600
Jan 3, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	29,400
Jan 2, 2025	0.0130	0.0150	0.0130	0.0130	0.0130	18,400
Dec 31, 2024	0.0150	0.0150	0.0110	0.0130	0.0130	23,000
Dec 30, 2024	0.0160	0.0160	0.0100	0.0100	0.0100	105,900
Dec 27, 2024	0.0160	0.0160	0.0120	0.0160	0.0160	30,800
Dec 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	43,900
Dec 24, 2024	0.0130	0.0160	0.0110	0.0160	0.0160	60,300
Dec 23, 2024	0.0160	0.0160	0.0130	0.0160	0.0160	49,800
Dec 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,200
Dec 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	21,200
Dec 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,300
Dec 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,300
Dec 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	18,500
Dec 13, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	9,600
Dec 12, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	20,700
Dec 11, 2024	0.0170	0.0190	0.0160	0.0190	0.0190	33,300
Dec 10, 2024	0.0190	0.0200	0.0170	0.0170	0.0170	27,700
Dec 9, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	20,200
Dec 6, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	5,100
Dec 5, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	4,400
Dec 4, 2024	0.0200	0.0200	0.0180	0.0200	0.0200	4,500
Dec 3, 2024	0.0190	0.0200	0.0160	0.0180	0.0180	72,700
Dec 2, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 29, 2024	0.0210	0.0210	0.0190	0.0210	0.0210	42,700
Nov 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	900
Nov 26, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	2,000
Nov 25, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100
Nov 22, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	162,800
Nov 21, 2024	0.0240	0.0240	0.0200	0.0200	0.0200	1,400
Nov 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Nov 19, 2024	0.0250	0.0260	0.0230	0.0240	0.0240	4,100
Nov 18, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 15, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 14, 2024	0.0200	0.0260	0.0200	0.0260	0.0260	200
Nov 13, 2024	0.0220	0.0260	0.0220	0.0220	0.0220	3,100
Nov 12, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	5,200
Nov 11, 2024	0.0260	0.0260	0.0240	0.0240	0.0240	9,900
Nov 8, 2024	0.0260	0.0260	0.0190	0.0260	0.0260	21,800
Nov 7, 2024	0.0220	0.0220	0.0200	0.0220	0.0220	700
Nov 6, 2024	0.0210	0.0230	0.0200	0.0230	0.0230	26,900
Nov 5, 2024	0.0190	0.0230	0.0190	0.0230	0.0230	600
Nov 4, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	5,500
Nov 1, 2024	0.0250	0.0250	0.0190	0.0250	0.0250	99,000
Oct 31, 2024	0.0220	0.0270	0.0220	0.0250	0.0250	700
Oct 30, 2024	0.0200	0.0270	0.0200	0.0270	0.0270	400
Oct 29, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	6,300
Oct 28, 2024	0.0290	0.0290	0.0190	0.0230	0.0230	342,100
Oct 25, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	700
Oct 24, 2024	0.0210	0.0290	0.0210	0.0270	0.0270	6,800
Oct 23, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	300
Oct 22, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,600
Oct 21, 2024	0.0290	0.0290	0.0200	0.0290	0.0290	225,700
Oct 18, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100
Oct 17, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	900
Oct 16, 2024	0.0300	0.0300	0.0220	0.0300	0.0300	21,100
Oct 15, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,500
Oct 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Oct 11, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	1,000
Oct 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,300
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
Oct 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,200
Oct 7, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	200
Oct 4, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Oct 3, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	8,500
Oct 2, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Oct 1, 2024	0.0240	0.0270	0.0240	0.0270	0.0270	1,500
Sep 30, 2024	0.0260	0.0270	0.0210	0.0270	0.0270	80,600
Sep 27, 2024	0.0280	0.0280	0.0240	0.0240	0.0240	200
Sep 26, 2024	0.0210	0.0280	0.0210	0.0280	0.0280	5,100
Sep 25, 2024	0.0280	0.0280	0.0240	0.0240	0.0240	10,000
Sep 24, 2024	0.0280	0.0280	0.0240	0.0240	0.0240	6,100
Sep 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,000
Sep 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 17, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	900
Sep 16, 2024	0.0200	0.0240	0.0200	0.0240	0.0240	15,100
Sep 13, 2024	0.0260	0.0300	0.0200	0.0300	0.0300	114,400
Sep 12, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	9,300
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 6, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	85,000
Sep 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	500
Sep 3, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	200
Aug 30, 2024	0.0250	0.0260	0.0200	0.0260	0.0260	2,300
Aug 29, 2024	0.0210	0.0260	0.0210	0.0260	0.0260	1,200
Aug 28, 2024	0.0210	0.0260	0.0210	0.0260	0.0260	200
Aug 27, 2024	0.0200	0.0260	0.0200	0.0260	0.0260	11,100
Aug 26, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 23, 2024	0.0280	0.0290	0.0260	0.0290	0.0290	22,600
Aug 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 21, 2024	0.0250	0.0280	0.0210	0.0280	0.0280	76,600
Aug 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	11,200
Aug 19, 2024	0.0220	0.0220	0.0180	0.0180	0.0180	44,100
Aug 16, 2024	0.0230	0.0260	0.0180	0.0260	0.0260	18,200
Aug 15, 2024	0.0220	0.0220	0.0190	0.0220	0.0220	81,800
Aug 14, 2024	0.0280	0.0280	0.0240	0.0260	0.0260	2,300
Aug 13, 2024	0.0280	0.0280	0.0170	0.0280	0.0280	600
Aug 12, 2024	0.0240	0.0290	0.0170	0.0290	0.0290	10,100
Aug 9, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 8, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 7, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 6, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 5, 2024	0.0290	0.0290	0.0210	0.0290	0.0290	5,900
Aug 2, 2024	0.0290	0.0290	0.0250	0.0290	0.0290	1,700
Aug 1, 2024	0.0270	0.0290	0.0220	0.0290	0.0290	79,000
Jul 31, 2024	0.0240	0.0260	0.0240	0.0240	0.0240	1,000
Jul 30, 2024	0.0200	0.0260	0.0200	0.0260	0.0260	10,900
Jul 29, 2024	0.0220	0.0270	0.0180	0.0270	0.0270	56,200
Jul 26, 2024	0.0210	0.0300	0.0200	0.0300	0.0300	151,500
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	900
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 22, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	20,100
Jul 19, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	6,600
Jul 18, 2024	0.0180	0.0300	0.0180	0.0300	0.0300	12,000
Jul 17, 2024	0.0260	0.0300	0.0260	0.0290	0.0290	50,300
Jul 16, 2024	0.0260	0.0270	0.0260	0.0260	0.0260	11,400
Jul 15, 2024	0.0190	0.0270	0.0190	0.0270	0.0270	3,700
Jul 12, 2024	0.0240	0.0280	0.0240	0.0280	0.0280	52,500
Jul 11, 2024	0.0250	0.0250	0.0210	0.0250	0.0250	70,900
Jul 10, 2024	0.0200	0.0260	0.0200	0.0260	0.0260	17,700
Jul 9, 2024	0.0260	0.0260	0.0200	0.0240	0.0240	27,100
Jul 8, 2024	0.0220	0.0250	0.0200	0.0220	0.0220	114,200
Jul 5, 2024	0.0300	0.0300	0.0220	0.0220	0.0220	64,000
Jul 3, 2024	0.0230	0.0240	0.0200	0.0230	0.0230	25,600
Jul 2, 2024	0.0210	0.0270	0.0200	0.0240	0.0240	41,400
Jul 1, 2024	0.0190	0.0220	0.0190	0.0210	0.0210	17,900
Jun 28, 2024	0.0200	0.0220	0.0190	0.0220	0.0220	24,100
Jun 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,600
Jun 26, 2024	0.0220	0.0270	0.0180	0.0210	0.0210	5,900
Jun 25, 2024	0.0230	0.0270	0.0220	0.0270	0.0270	9,500
Jun 24, 2024	0.0190	0.0240	0.0190	0.0200	0.0200	19,700
Jun 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 20, 2024	0.0190	0.0240	0.0170	0.0180	0.0180	53,800
Jun 18, 2024	0.0170	0.0190	0.0160	0.0190	0.0190	75,700
Jun 17, 2024	0.0110	0.0190	0.0110	0.0170	0.0170	472,700
Jun 14, 2024	0.0230	0.0240	0.0210	0.0220	0.0220	45,800
Jun 13, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	110,700
Jun 12, 2024	0.0270	0.0270	0.0240	0.0240	0.0240	26,400
Jun 11, 2024	0.0260	0.0300	0.0250	0.0250	0.0250	56,900
Jun 10, 2024	0.0250	0.0260	0.0220	0.0260	0.0260	16,800
Jun 7, 2024	0.0250	0.0250	0.0230	0.0240	0.0240	106,700
Jun 6, 2024	0.0230	0.0240	0.0210	0.0230	0.0230	28,700
Jun 5, 2024	0.0250	0.0250	0.0200	0.0230	0.0230	48,300
Jun 4, 2024	0.0240	0.0250	0.0220	0.0230	0.0230	31,100
Jun 3, 2024	0.0210	0.0250	0.0210	0.0230	0.0230	19,600
May 31, 2024	0.0210	0.0250	0.0210	0.0220	0.0220	31,000
May 30, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	33,900
May 29, 2024	0.0250	0.0270	0.0250	0.0250	0.0250	9,100
May 28, 2024	0.0230	0.0250	0.0200	0.0250	0.0250	39,400
May 24, 2024	0.0220	0.0330	0.0180	0.0250	0.0250	97,600
May 23, 2024	0.0250	0.0300	0.0230	0.0240	0.0240	232,300
May 22, 2024	0.0380	0.0380	0.0290	0.0300	0.0300	118,400
May 21, 2024	0.0300	0.0300	0.0230	0.0230	0.0230	19,500
May 20, 2024	0.0220	0.0300	0.0220	0.0300	0.0300	25,000
May 17, 2024	0.0210	0.0310	0.0210	0.0220	0.0220	72,800
May 16, 2024	0.0250	0.0350	0.0250	0.0250	0.0250	164,600
May 15, 2024	0.0280	0.0290	0.0250	0.0270	0.0270	90,600
May 14, 2024	0.0240	0.0270	0.0240	0.0260	0.0260	68,200
May 13, 2024	0.0250	0.0250	0.0150	0.0230	0.0230	82,300
May 10, 2024	0.0220	0.0290	0.0220	0.0250	0.0250	25,300
May 9, 2024	0.0280	0.0290	0.0240	0.0240	0.0240	49,700
May 8, 2024	0.0230	0.0270	0.0230	0.0240	0.0240	43,600
May 7, 2024	0.0260	0.0260	0.0220	0.0220	0.0220	29,200
May 6, 2024	0.0270	0.0270	0.0210	0.0260	0.0260	60,400
May 3, 2024	0.0200	0.0240	0.0200	0.0240	0.0240	4,500
May 2, 2024	0.0250	0.0250	0.0220	0.0240	0.0240	15,700
May 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,800
Apr 30, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	13,900
Apr 29, 2024	0.0230	0.0280	0.0230	0.0270	0.0270	25,300
Apr 26, 2024	0.0280	0.0280	0.0230	0.0230	0.0230	2,000
Apr 25, 2024	0.0220	0.0280	0.0200	0.0280	0.0280	154,100
Apr 24, 2024	0.0270	0.0290	0.0250	0.0250	0.0250	31,900
Apr 23, 2024	0.0320	0.0340	0.0270	0.0300	0.0300	116,400
Apr 22, 2024	0.0210	0.0300	0.0210	0.0280	0.0280	6,200
Apr 19, 2024	0.0320	0.0320	0.0260	0.0260	0.0260	2,200
Apr 18, 2024	0.0320	0.0330	0.0240	0.0250	0.0250	73,700
Apr 17, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	9,700
Apr 16, 2024	0.0250	0.0320	0.0210	0.0300	0.0300	60,000
Apr 15, 2024	0.0390	0.0400	0.0210	0.0320	0.0320	78,000
Apr 12, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	150,400
Apr 11, 2024	0.0220	0.0390	0.0210	0.0260	0.0260	232,300
Apr 10, 2024	0.0270	0.0290	0.0250	0.0250	0.0250	65,400
Apr 9, 2024	0.0210	0.0270	0.0200	0.0270	0.0270	131,100
Apr 8, 2024	0.0150	0.0240	0.0150	0.0200	0.0200	169,700
Apr 5, 2024	0.0260	0.0260	0.0180	0.0180	0.0180	298,200
Apr 4, 2024	0.0240	0.0290	0.0180	0.0180	0.0180	317,700
Apr 3, 2024	0.0230	0.0310	0.0190	0.0200	0.0200	339,500
Apr 2, 2024	0.0160	0.0220	0.0160	0.0200	0.0200	121,600
Apr 1, 2024	0.0150	0.0180	0.0140	0.0140	0.0140	52,000
Mar 28, 2024	0.0170	0.0180	0.0160	0.0170	0.0170	7,400
Mar 27, 2024	0.0160	0.0200	0.0160	0.0170	0.0170	9,300
Mar 26, 2024	0.0150	0.0170	0.0150	0.0150	0.0150	5,000
Mar 25, 2024	0.0140	0.0200	0.0140	0.0150	0.0150	23,100
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Mar 21, 2024	0.0150	0.0200	0.0150	0.0170	0.0170	202,900
Mar 20, 2024	0.0220	0.0220	0.0140	0.0140	0.0140	70,600
Mar 19, 2024	0.0160	0.0200	0.0120	0.0150	0.0150	204,800
Mar 18, 2024	0.0170	0.0220	0.0170	0.0220	0.0220	5,800
Mar 15, 2024	0.0230	0.0230	0.0170	0.0170	0.0170	17,200
Mar 14, 2024	0.0200	0.0250	0.0160	0.0160	0.0160	11,600
Mar 13, 2024	0.0250	0.0250	0.0150	0.0160	0.0160	59,800
Mar 12, 2024	0.0250	0.0250	0.0180	0.0180	0.0180	129,500
Mar 11, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	5,200
Mar 8, 2024	0.0220	0.0250	0.0160	0.0180	0.0180	167,900
Mar 7, 2024	0.0200	0.0280	0.0200	0.0260	0.0260	56,400
Mar 6, 2024	0.0250	0.0250	0.0200	0.0220	0.0220	11,700

KSTBF Kestrel Gold Inc.

0.0500

0.00%

NEWDF Newfoundland Discovery Corp.

0.0440

-0.68%

IMII Inception Mining, Inc.

0.0009

0.00%

EOGSF Emerald Resources NL

2.8000

0.00%

SICNF Sokoman Minerals Corp.

0.0345

0.00%

KOREF KORE Mining Ltd.

0.0190

0.00%

NFLDF Exploits Discovery Corp.

0.0280

0.00%

GALKF Galantas Gold Corporation

0.0720

+60.00%

AUMBF 1911 Gold Corporation

0.1640

+4.93%

LGCFF Lavras Gold Corp.

1.5100

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hycroft Mining Holding Corporation (HYMCL)

Related Tickers