Hycroft Mining Holding Corporation (HYMCW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 0.0168 | -0.0001 | -0.59 | 0.015199 | 0.0168999 | 0.0139 | 19713 |
| 1721428500 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0168999 | 3209 |
| 1721342100 | 0.0168999 | 0.0001 | 0.60 | 0.0168999 | 0.0168999 | 0.01555 | 13707 |
| 1721255700 | 0.0168 | 0.00085 | 5.33 | 0.0168999 | 0.0168999 | 0.0155 | 5120 |
| 1721169300 | 0.01595 | 0.00015 | 0.95 | 0.014 | 0.0162 | 0.014 | 7593 |
| 1721082900 | 0.0158 | -0.0029 | -15.51 | 0.0185999 | 0.0187 | 0.0133 | 74693 |
| 1720823700 | 0.0187 | 0.0027 | 16.88 | 0.0175 | 0.0187 | 0.0125 | 156463 |
| 1720737300 | 0.016 | -0.001299 | -7.51 | 0.0174 | 0.0175 | 0.016 | 48713 |
| 1720650900 | 0.0172989 | 0.0026989 | 18.49 | 0.0142 | 0.0172989 | 0.0142 | 530 |
| 1720564500 | 0.0146 | -0.000751 | -4.89 | 0.0141 | 0.017 | 0.0141 | 30529 |
| 1720478100 | 0.015351 | 0.001351 | 9.65 | 0.01495 | 0.0174 | 0.0132 | 120813 |
| 1720218900 | 0.014 | -0.001 | -6.67 | 0.0167 | 0.0167 | 0.014 | 5002 |
| 1720040640 | 0.015 | -0.0004 | -2.60 | 0.012 | 0.0154 | 0.012 | 5026 |
| 1719959700 | 0.0154 | -0.0015 | -8.88 | 0.0125 | 0.0167 | 0.012 | 13200 |
| 1719873300 | 0.0168999 | 0.0046999 | 38.52 | 0.0123 | 0.0168999 | 0.0123 | 2241 |
| 1719614100 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1719527700 | 0.0122 | -0.0052 | -29.89 | 0.0112 | 0.015 | 0.0112 | 59893 |
| 1719441300 | 0.0174 | 0.0009 | 5.45 | 0.015999 | 0.0174 | 0.0155 | 2124 |
| 1719354900 | 0.0165 | -0.0011 | -6.25 | 0.0176 | 0.0176 | 0.014 | 16460 |
| 1719268500 | 0.0176 | 0.0016 | 10.00 | 0.0168 | 0.0185 | 0.0138 | 32127 |
| 1719009300 | 0.016 | -0.0001 | -0.62 | 0.0135 | 0.0167 | 0.0135 | 120367 |
| 1718922900 | 0.0161 | -0.0006 | -3.59 | 0.0168 | 0.017 | 0.0131 | 2572 |
| 1718750100 | 0.0167 | -0.0005 | -2.91 | 0.0141 | 0.0168 | 0.013 | 112239 |
| 1718663700 | 0.0172 | 0.0021 | 13.91 | 0.0172 | 0.0172 | 0.015 | 106069 |
| 1718404500 | 0.0151 | -0.0023 | -13.22 | 0.0174 | 0.0174 | 0.015 | 21250 |
| 1718318100 | 0.0174 | -0.0002 | -1.14 | 0.015101 | 0.0174 | 0.015 | 12886 |
| 1718231700 | 0.0176 | -0.0004 | -2.22 | 0.015 | 0.0177 | 0.015 | 17500 |
| 1718145300 | 0.018 | 0.000201 | 1.13 | 0.0168999 | 0.018 | 0.0137 | 40107 |
| 1718058900 | 0.017799 | 0.003799 | 27.14 | 0.0137 | 0.017799 | 0.0137 | 95326 |
| 1717799700 | 0.014 | -0.003 | -17.65 | 0.0184 | 0.0184 | 0.014 | 161760 |
| 1717713300 | 0.017 | -0.0005 | -2.86 | 0.017 | 0.018 | 0.014 | 266848 |
| 1717626900 | 0.0175 | 0.000101 | 0.58 | 0.016651 | 0.0175 | 0.016651 | 1975 |
| 1717540500 | 0.017399 | -0.001601 | -8.43 | 0.0175 | 0.0175 | 0.014 | 128423 |
| 1717454100 | 0.019 | 0.0016 | 9.20 | 0.0145 | 0.0195 | 0.0145 | 8760 |
| 1717194900 | 0.0174 | -0.0006 | -3.33 | 0.0178 | 0.0188 | 0.0173 | 19587 |
| 1717108500 | 0.018 | 0.000101 | 0.56 | 0.017 | 0.018 | 0.017 | 12663 |
| 1717022100 | 0.017899 | 0.003399 | 23.44 | 0.018 | 0.018 | 0.0145 | 20100 |
| 1716935700 | 0.0145 | -0.0045 | -23.68 | 0.0197 | 0.0197 | 0.0144 | 63715 |
| 1716590100 | 0.019 | 0.0001 | 0.53 | 0.0146 | 0.019 | 0.0146 | 25240 |
| 1716503700 | 0.0189 | -0.0009 | -4.55 | 0.019 | 0.0194 | 0.0152 | 44629 |
| 1716417300 | 0.0198 | 0 | 0.00 | 0.0193 | 0.0198 | 0.0193 | 15 |
| 1716330900 | 0.0198 | 2.7E-5 | 0.14 | 0.0155 | 0.02 | 0.0144 | 137122 |
| 1716244500 | 0.019773 | -0.000127 | -0.64 | 0.0199 | 0.0199 | 0.0171 | 24491 |
| 1715985300 | 0.0199 | -0.0001 | -0.50 | 0.02 | 0.02 | 0.0166 | 100900 |
| 1715898900 | 0.02 | 0.002 | 11.11 | 0.018 | 0.02 | 0.0173 | 111487 |
| 1715812500 | 0.018 | -0.0019 | -9.55 | 0.0199 | 0.0208 | 0.0167 | 112183 |
| 1715726100 | 0.0199 | 0.0005 | 2.58 | 0.0195 | 0.0199 | 0.0168999 | 169039 |
| 1715639700 | 0.0194 | 0.0014 | 7.78 | 0.0195 | 0.0199 | 0.01795 | 43240 |
| 1715380500 | 0.018 | -0.001399 | -7.21 | 0.0193 | 0.0193 | 0.0145 | 263969 |
| 1715294100 | 0.019399 | -0.000101 | -0.52 | 0.0195 | 0.0195 | 0.015 | 100438 |
| 1715207700 | 0.0195 | 0.0007 | 3.72 | 0.016 | 0.0195 | 0.016 | 20091 |
| 1715121300 | 0.0188 | 0.000101 | 0.54 | 0.0188 | 0.0195 | 0.0159 | 8605 |
| 1715034900 | 0.018699 | 9.9E-5 | 0.53 | 0.0185999 | 0.0202 | 0.0162 | 82257 |
| 1714775700 | 0.0185999 | -0.0003 | -1.59 | 0.0185999 | 0.0187 | 0.0144 | 167168 |
| 1714689300 | 0.0189 | -0.0007 | -3.57 | 0.017 | 0.02 | 0.015 | 42295 |
| 1714602900 | 0.0196 | 0.0016 | 8.89 | 0.0171 | 0.02 | 0.015 | 149747 |
| 1714516500 | 0.018 | -0.0027 | -13.04 | 0.018 | 0.0205 | 0.018 | 9219 |
| 1714430100 | 0.0207 | 0.0016 | 8.38 | 0.0172 | 0.0208 | 0.015 | 63670 |
| 1714170900 | 0.0191 | -0.0008 | -4.02 | 0.0208999 | 0.0208999 | 0.0182 | 45543 |
| 1714084500 | 0.0199 | -0.0019 | -8.72 | 0.0218 | 0.0218 | 0.0182 | 55081 |
| 1713998100 | 0.0218 | -0.0002 | -0.91 | 0.022 | 0.022 | 0.0191 | 40827 |
| 1713911700 | 0.022 | 0.0021 | 10.55 | 0.0199 | 0.022 | 0.0196 | 227471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
