NasdaqCM - Delayed Quote USD

Hycroft Mining Holding Corporation (HYMC)

22.69 -0.61 (-2.62%)

At close: September 4 at 4:00:00 PM EDT

22.67 -0.02 (-0.09%)

After hours: September 4 at 7:59:37 PM EDT

Trade HYMC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	22.40	23.26	22.27	22.69	22.69	1,698,800
Sep 3, 2026	24.16	24.20	22.51	23.30	23.30	1,942,400
Sep 2, 2026	22.22	24.05	22.15	23.21	23.21	2,111,200
Sep 1, 2026	22.13	22.78	21.51	21.63	21.63	2,017,300
Aug 31, 2026	23.82	24.14	23.21	23.43	23.43	1,565,500
Aug 28, 2026	26.00	26.29	23.31	23.83	23.83	2,472,800
Aug 27, 2026	25.29	26.97	25.27	25.96	25.96	1,715,100
Aug 26, 2026	25.22	26.59	24.91	25.46	25.46	1,765,700
Aug 25, 2026	24.91	26.08	24.50	26.08	26.08	1,535,400
Aug 24, 2026	27.22	27.73	25.66	25.74	25.74	1,822,100
Aug 21, 2026	27.40	27.60	26.05	27.07	27.07	2,743,500
Aug 20, 2026	27.25	28.17	25.92	26.14	26.14	2,905,400
Aug 19, 2026	26.14	28.07	26.07	27.90	27.90	3,083,200
Aug 18, 2026	25.18	26.07	23.92	24.19	24.19	2,043,100
Aug 17, 2026	26.83	27.05	26.12	26.32	26.32	1,665,600
Aug 14, 2026	27.42	28.20	26.98	27.07	27.07	1,076,100
Aug 13, 2026	26.33	26.95	26.15	26.57	26.57	1,158,200
Aug 12, 2026	29.67	29.77	27.04	27.45	27.45	1,987,300
Aug 11, 2026	27.39	27.58	26.51	27.53	27.53	1,276,800
Aug 10, 2026	26.30	27.42	25.68	27.29	27.29	1,866,800
Aug 7, 2026	26.43	27.18	25.56	26.54	26.54	2,243,000
Aug 6, 2026	23.60	24.55	23.37	23.80	23.80	1,332,200
Aug 5, 2026	24.08	25.32	23.60	24.48	24.48	2,781,700
Aug 4, 2026	21.30	22.41	21.28	22.36	22.36	1,378,400
Aug 3, 2026	19.34	20.74	18.94	20.62	20.62	1,244,700
Jul 31, 2026	19.51	19.70	18.78	19.53	19.53	1,063,500
Jul 30, 2026	19.95	20.18	19.28	20.07	20.07	1,717,200
Jul 29, 2026	20.00	20.44	18.60	19.16	19.16	1,938,300
Jul 28, 2026	19.96	20.17	18.85	20.12	20.12	1,658,700
Jul 27, 2026	20.38	20.85	19.52	20.43	20.43	924,400
Jul 24, 2026	20.84	20.89	19.83	20.22	20.22	1,038,300
Jul 23, 2026	20.45	21.08	19.74	20.48	20.48	1,393,000
Jul 22, 2026	21.06	22.37	21.06	21.70	21.70	1,792,800
Jul 21, 2026	19.33	20.75	19.33	20.72	20.72	1,566,200
Jul 20, 2026	18.85	19.22	18.42	18.76	18.76	1,142,600
Jul 17, 2026	18.29	19.41	18.02	19.05	19.05	1,773,800
Jul 16, 2026	20.26	20.33	18.24	18.43	18.43	2,522,500
Jul 15, 2026	21.64	21.96	19.83	20.89	20.89	1,644,500
Jul 14, 2026	21.85	22.23	21.36	21.86	21.86	1,253,200
Jul 13, 2026	20.85	21.15	19.75	20.43	20.43	1,696,400
Jul 10, 2026	21.80	22.15	21.14	21.38	21.38	1,160,600
Jul 9, 2026	21.25	22.27	21.25	21.80	21.80	1,191,400
Jul 8, 2026	21.01	21.48	19.70	20.79	20.79	1,800,200
Jul 7, 2026	23.13	23.15	21.50	21.71	21.71	1,656,500
Jul 6, 2026	23.95	24.59	22.95	23.49	23.49	1,025,900
Jul 2, 2026	24.11	25.11	23.24	23.62	23.62	1,914,700
Jul 1, 2026	23.27	24.96	23.04	23.07	23.07	1,977,100
Jun 30, 2026	23.33	23.84	22.70	23.40	23.40	1,603,000
Jun 29, 2026	22.78	23.43	21.99	23.38	23.38	1,926,900
Jun 26, 2026	22.18	24.18	22.01	23.74	23.74	10,685,400
Jun 25, 2026	22.35	22.53	21.45	21.89	21.89	1,844,800
Jun 24, 2026	21.95	22.40	20.91	21.70	21.70	3,090,300
Jun 23, 2026	23.67	24.48	23.04	23.14	23.14	2,208,100
Jun 22, 2026	25.26	25.78	24.78	25.05	25.05	1,275,800
Jun 18, 2026	25.57	26.36	25.14	26.01	26.01	3,315,200
Jun 17, 2026	26.10	27.70	25.36	25.57	25.57	2,532,800
Jun 16, 2026	28.04	28.45	25.90	26.57	26.57	2,315,200
Jun 15, 2026	28.67	29.49	27.82	27.84	27.84	2,949,200
Jun 12, 2026	25.39	26.28	24.83	25.76	25.76	2,129,500
Jun 11, 2026	22.98	25.27	22.52	25.19	25.19	2,700,300
Jun 10, 2026	23.98	25.32	22.95	22.98	22.98	2,585,400
Jun 9, 2026	26.72	27.11	23.91	24.85	24.85	2,689,300
Jun 8, 2026	26.97	27.32	25.82	26.33	26.33	2,255,200
Jun 5, 2026	28.74	28.92	26.18	26.43	26.43	3,380,700
Jun 4, 2026	32.77	33.60	29.80	30.32	30.32	2,505,900
Jun 3, 2026	32.97	33.24	31.65	32.15	32.15	1,310,400
Jun 2, 2026	33.34	34.70	32.49	33.82	33.82	1,469,900
Jun 1, 2026	31.80	34.07	31.52	32.84	32.84	1,602,700
May 29, 2026	32.94	34.15	31.99	33.05	33.05	1,634,300
May 28, 2026	31.30	33.67	30.75	33.17	33.17	1,433,900
May 27, 2026	32.02	33.05	31.75	31.98	31.98	1,470,000
May 26, 2026	33.50	34.26	32.79	33.22	33.22	1,632,200
May 22, 2026	32.80	33.20	32.20	32.32	32.32	1,361,200
May 21, 2026	33.62	34.23	32.26	33.29	33.29	2,192,100
May 20, 2026	34.28	34.48	32.50	34.06	34.06	1,699,900
May 19, 2026	33.55	34.19	31.34	33.19	33.19	3,354,000
May 18, 2026	36.36	36.61	34.13	34.83	34.83	2,032,000
May 15, 2026	36.70	37.13	35.54	36.16	36.16	4,171,300
May 14, 2026	43.00	43.00	39.22	39.36	39.36	2,613,600
May 13, 2026	44.55	46.30	42.74	43.63	43.63	2,070,900
May 12, 2026	42.05	45.40	40.70	45.16	45.16	2,259,700
May 11, 2026	39.94	45.64	39.94	43.71	43.71	4,212,500
May 8, 2026	39.63	41.21	37.86	38.44	38.44	1,604,400
May 7, 2026	41.82	43.20	38.65	38.88	38.88	3,015,500
May 6, 2026	37.58	39.90	36.70	39.76	39.76	2,043,700
May 5, 2026	36.78	37.51	35.02	35.37	35.37	1,454,700
May 4, 2026	37.40	37.83	35.83	36.09	36.09	1,469,900
May 1, 2026	36.46	38.86	36.20	38.73	38.73	2,085,500
Apr 30, 2026	36.20	36.80	35.06	36.46	36.46	1,547,500
Apr 29, 2026	35.20	35.25	33.24	34.21	34.21	2,269,800
Apr 28, 2026	37.50	37.74	35.16	35.66	35.66	2,017,600
Apr 27, 2026	37.39	38.34	36.30	38.12	38.12	1,099,500
Apr 24, 2026	38.42	39.15	36.80	38.04	38.04	1,409,300
Apr 23, 2026	39.44	39.94	36.16	37.86	37.86	2,362,000
Apr 22, 2026	41.12	41.56	40.39	40.54	40.54	1,573,000
Apr 21, 2026	43.42	43.44	38.34	39.41	39.41	3,616,200
Apr 20, 2026	43.09	44.83	42.45	43.97	43.97	1,860,900
Apr 17, 2026	42.24	45.80	42.10	44.17	44.17	2,836,400
Apr 16, 2026	41.34	42.01	39.90	40.72	40.72	1,474,500
Apr 15, 2026	41.29	42.20	39.93	40.33	40.33	1,578,400
Apr 14, 2026	41.43	42.75	40.95	41.70	41.70	2,454,700
Apr 13, 2026	37.19	39.77	37.10	39.56	39.56	1,674,500
Apr 10, 2026	38.81	40.96	37.24	37.50	37.50	2,494,100
Apr 9, 2026	37.18	39.65	35.61	38.97	38.97	2,452,100
Apr 8, 2026	40.76	41.65	36.57	37.00	37.00	2,968,600
Apr 7, 2026	35.04	36.84	33.88	36.57	36.57	1,874,400
Apr 6, 2026	35.90	36.80	34.60	35.99	35.99	1,996,700
Apr 2, 2026	32.47	37.67	32.40	36.01	36.01	2,581,900
Apr 1, 2026	36.40	36.50	34.50	35.05	35.05	2,407,000
Mar 31, 2026	31.60	35.30	31.51	35.20	35.20	3,443,100
Mar 30, 2026	33.44	34.27	29.81	30.47	30.47	2,844,500
Mar 27, 2026	30.71	33.81	30.62	33.05	33.05	2,243,300
Mar 26, 2026	32.44	34.33	31.08	31.18	31.18	2,153,700
Mar 25, 2026	36.36	36.97	34.12	34.47	34.47	3,128,500
Mar 24, 2026	31.52	34.13	31.00	33.22	33.22	2,467,000
Mar 23, 2026	30.51	32.83	29.58	32.17	32.17	4,190,300
Mar 20, 2026	32.05	32.07	29.21	30.00	30.00	11,744,000
Mar 19, 2026	33.16	34.00	29.85	31.76	31.76	7,301,100
Mar 18, 2026	37.66	38.06	35.65	36.24	36.24	4,497,400
Mar 17, 2026	39.90	41.68	38.66	40.28	40.28	2,670,800
Mar 16, 2026	39.02	41.18	37.76	39.32	39.32	3,553,300
Mar 13, 2026	39.75	40.62	36.96	37.93	37.93	3,292,400
Mar 12, 2026	42.41	42.41	39.51	40.12	40.12	2,176,000
Mar 11, 2026	42.94	44.70	41.30	42.57	42.57	2,479,500
Mar 10, 2026	41.85	46.66	41.79	44.85	44.85	4,924,600
Mar 9, 2026	37.89	41.48	36.89	40.60	40.60	3,889,400
Mar 6, 2026	41.59	43.08	38.40	38.79	38.79	4,075,300
Mar 5, 2026	46.63	46.63	39.31	41.06	41.06	5,392,400
Mar 4, 2026	50.31	50.48	45.55	47.67	47.67	3,449,700
Mar 3, 2026	49.99	50.05	45.31	48.51	48.51	5,793,100
Mar 2, 2026	50.17	55.75	48.50	55.74	55.74	6,017,900
Feb 27, 2026	50.15	51.25	45.22	50.37	50.37	5,844,300
Feb 26, 2026	47.49	50.30	45.50	49.87	49.87	4,364,700
Feb 25, 2026	49.40	52.28	48.23	48.62	48.62	5,108,700
Feb 24, 2026	41.02	47.47	39.20	46.94	46.94	4,133,900
Feb 23, 2026	42.21	43.34	41.30	42.05	42.05	3,389,200
Feb 20, 2026	41.56	46.26	41.06	41.07	41.07	7,053,200
Feb 19, 2026	39.84	43.44	39.65	42.15	42.15	3,932,900
Feb 18, 2026	35.80	43.71	35.09	40.68	40.68	6,538,500
Feb 17, 2026	34.06	34.80	30.81	33.60	33.60	4,196,300
Feb 13, 2026	33.69	38.50	33.50	35.55	35.55	3,668,500
Feb 12, 2026	35.25	38.66	33.01	33.10	33.10	3,334,700
Feb 11, 2026	38.59	38.60	34.14	35.93	35.93	2,268,500
Feb 10, 2026	36.71	38.55	35.27	36.65	36.65	3,582,500
Feb 9, 2026	35.23	38.85	34.23	38.76	38.76	3,558,100
Feb 6, 2026	33.42	34.96	31.18	34.59	34.59	3,983,000
Feb 5, 2026	33.84	37.06	33.04	33.72	33.72	5,331,000
Feb 4, 2026	43.46	44.20	36.75	39.31	39.31	3,998,700
Feb 3, 2026	39.99	42.15	36.40	42.07	42.07	6,081,500
Feb 2, 2026	37.35	40.42	34.82	35.21	35.21	5,749,900
Jan 30, 2026	36.29	43.49	36.10	37.35	37.35	9,015,700
Jan 29, 2026	53.53	53.81	44.10	45.73	45.73	7,852,800
Jan 28, 2026	55.04	56.87	49.35	51.69	51.69	5,335,500
Jan 27, 2026	47.34	55.45	45.55	54.85	54.85	7,419,800
Jan 26, 2026	54.18	58.73	49.14	49.59	49.59	10,743,700
Jan 23, 2026	47.57	51.47	45.79	50.65	50.65	7,029,300
Jan 22, 2026	39.55	47.18	38.63	46.69	46.69	7,006,700
Jan 21, 2026	45.51	45.51	37.88	39.57	39.57	8,872,900
Jan 20, 2026	37.33	43.02	36.09	42.77	42.77	7,319,100
Jan 16, 2026	34.12	35.36	32.95	34.63	34.63	3,069,300
Jan 15, 2026	33.37	35.90	32.80	34.59	34.59	2,942,000
Jan 14, 2026	35.44	35.78	31.65	34.24	34.24	4,935,500
Jan 13, 2026	34.01	35.71	32.65	33.84	33.84	5,102,700
Jan 12, 2026	29.04	34.17	28.30	33.00	33.00	6,926,600
Jan 9, 2026	26.69	27.75	26.02	27.13	27.13	2,516,300
Jan 8, 2026	28.77	28.77	25.03	26.18	26.18	4,836,300
Jan 7, 2026	27.34	29.99	26.80	29.74	29.74	2,808,900
Jan 6, 2026	29.15	30.33	28.00	28.57	28.57	4,073,200
Jan 5, 2026	25.10	28.99	25.04	28.15	28.15	6,654,100
Jan 2, 2026	24.52	24.72	22.35	24.40	24.40	3,367,900
Dec 31, 2025	23.16	24.65	23.06	23.77	23.77	3,990,400
Dec 30, 2025	23.91	24.90	22.75	23.48	23.48	4,019,700
Dec 29, 2025	22.81	24.09	21.20	23.26	23.26	7,696,100
Dec 26, 2025	26.41	26.70	24.13	25.01	25.01	5,143,900
Dec 24, 2025	26.45	26.50	24.03	24.96	24.96	6,470,700
Dec 23, 2025	25.90	29.80	24.79	27.14	27.14	15,863,500
Dec 22, 2025	20.93	26.25	20.15	24.52	24.52	20,310,200
Dec 19, 2025	15.50	16.95	15.28	16.42	16.42	4,823,400
Dec 18, 2025	13.92	15.42	13.61	15.36	15.36	1,856,700
Dec 17, 2025	13.94	15.49	13.81	14.00	14.00	2,895,200
Dec 16, 2025	12.99	13.41	12.43	13.23	13.23	1,599,400
Dec 15, 2025	14.31	14.34	12.55	13.07	13.07	2,547,300
Dec 12, 2025	13.11	13.74	12.32	13.40	13.40	2,649,800
Dec 11, 2025	11.77	13.00	11.45	12.36	12.36	2,174,900
Dec 10, 2025	11.68	11.78	11.21	11.66	11.66	1,103,900
Dec 9, 2025	11.20	11.92	11.19	11.68	11.68	1,887,900
Dec 8, 2025	12.08	12.50	11.03	11.28	11.28	1,210,200
Dec 5, 2025	12.20	12.39	11.41	11.45	11.45	1,287,200
Dec 4, 2025	11.35	12.15	11.10	11.97	11.97	943,200
Dec 3, 2025	11.81	12.06	11.35	11.44	11.44	801,100
Dec 2, 2025	11.81	11.94	10.84	11.59	11.59	1,414,400
Dec 1, 2025	12.39	12.50	11.70	11.81	11.81	2,150,700
Nov 28, 2025	10.67	11.85	10.66	11.70	11.70	1,622,400
Nov 26, 2025	10.18	10.59	10.10	10.51	10.51	1,639,400
Nov 25, 2025	9.55	10.13	9.55	9.98	9.98	1,224,900
Nov 24, 2025	9.55	9.89	9.49	9.73	9.73	1,218,200
Nov 21, 2025	9.52	9.93	9.19	9.60	9.60	2,500,300
Nov 20, 2025	10.92	10.99	9.75	9.78	9.78	1,614,800
Nov 19, 2025	10.84	11.18	10.54	10.73	10.73	1,425,500
Nov 18, 2025	10.45	10.97	10.16	10.57	10.57	1,862,600
Nov 17, 2025	9.38	10.99	9.32	10.53	10.53	3,696,700
Nov 14, 2025	8.48	9.38	8.45	9.06	9.06	1,092,600
Nov 13, 2025	8.99	9.65	8.83	9.14	9.14	2,113,700
Nov 12, 2025	8.18	9.14	8.16	9.07	9.07	2,592,700
Nov 11, 2025	8.03	8.19	7.69	8.10	8.10	1,396,300
Nov 10, 2025	7.99	8.13	7.83	7.88	7.88	1,061,600
Nov 7, 2025	7.29	7.65	7.07	7.65	7.65	785,700
Nov 6, 2025	7.52	7.84	7.22	7.24	7.24	657,800
Nov 5, 2025	7.77	7.84	7.20	7.38	7.38	1,132,300
Nov 4, 2025	7.84	8.02	7.55	7.66	7.66	857,400
Nov 3, 2025	7.60	8.18	7.55	8.06	8.06	1,480,900
Oct 31, 2025	7.97	7.99	7.44	7.60	7.60	1,690,000
Oct 30, 2025	7.75	8.06	7.73	7.93	7.93	634,900
Oct 29, 2025	8.26	8.32	7.66	7.82	7.82	1,294,000
Oct 28, 2025	6.82	8.19	6.80	8.01	8.01	2,554,900
Oct 27, 2025	6.86	6.93	6.48	6.75	6.75	1,716,600
Oct 24, 2025	7.40	7.61	6.94	6.96	6.96	1,010,400
Oct 23, 2025	7.76	7.83	7.13	7.45	7.45	1,517,000
Oct 22, 2025	7.05	7.67	6.93	7.61	7.61	1,685,200
Oct 21, 2025	7.87	7.87	7.18	7.34	7.34	2,172,200
Oct 20, 2025	8.23	8.70	8.13	8.70	8.70	1,385,600
Oct 17, 2025	8.98	9.00	7.68	7.80	7.80	2,511,700
Oct 16, 2025	9.00	9.75	8.72	8.84	8.84	3,431,000
Oct 15, 2025	8.04	8.80	7.97	8.58	8.58	2,069,200
Oct 14, 2025	7.95	8.09	7.63	7.89	7.89	1,646,300
Oct 13, 2025	7.77	8.15	7.59	7.80	7.80	1,342,700
Oct 10, 2025	7.63	7.75	7.27	7.45	7.45	3,657,100
Oct 9, 2025	7.01	7.70	6.70	7.55	7.55	4,996,100
Oct 8, 2025	6.62	7.25	6.51	7.16	7.16	2,020,500
Oct 7, 2025	6.40	6.64	6.28	6.50	6.50	746,900
Oct 6, 2025	6.37	6.85	6.37	6.41	6.41	896,300
Oct 3, 2025	6.25	6.55	6.22	6.24	6.24	657,500
Oct 2, 2025	6.60	6.69	5.92	6.21	6.21	1,079,700
Oct 1, 2025	6.29	6.93	6.25	6.55	6.55	984,500
Sep 30, 2025	6.16	6.34	6.02	6.20	6.20	432,500
Sep 29, 2025	6.30	6.56	6.28	6.33	6.33	819,300
Sep 26, 2025	6.46	6.46	5.98	6.06	6.06	1,353,300
Sep 25, 2025	6.25	6.62	6.15	6.43	6.43	943,300
Sep 24, 2025	6.31	6.45	6.06	6.13	6.13	785,800
Sep 23, 2025	6.79	6.88	6.30	6.32	6.32	994,700
Sep 22, 2025	6.78	7.18	6.60	6.70	6.70	1,411,600
Sep 19, 2025	5.81	6.50	5.81	6.46	6.46	1,421,100
Sep 18, 2025	6.08	6.15	5.69	5.77	5.77	786,300
Sep 17, 2025	5.85	6.49	5.81	6.08	6.08	1,100,600
Sep 16, 2025	6.34	6.47	5.95	6.03	6.03	898,400
Sep 15, 2025	6.61	6.61	6.11	6.19	6.19	1,322,700
Sep 12, 2025	6.01	6.75	5.97	6.39	6.39	2,571,200
Sep 11, 2025	5.72	5.93	5.30	5.92	5.92	1,732,600
Sep 10, 2025	5.70	5.90	5.65	5.80	5.80	931,500
Sep 9, 2025	5.79	5.98	5.66	5.71	5.71	838,200
Sep 8, 2025	5.63	5.88	5.48	5.75	5.75	879,900
Sep 5, 2025	5.66	5.77	5.40	5.50	5.50	861,900

CDE

PAAS

NAMM

NEM

WPM

AEM

TRX

B

NGD

KGC

Mobilize your Website

View Site in Mobile | Classic

Share by: