Hycroft Mining Holding Corporation (HYMC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.316455696203 | 3.16 | 3.2795 | 3.008 | 501888 | 3.15379947 | CS |
| 4 | -1.33 | -29.6875 | 4.48 | 4.4899 | 2.96 | 873568 | 3.26280065 | CS |
| 12 | -0.12 | -3.66972477064 | 3.27 | 4.6959 | 2.71 | 477892 | 3.3342452 | CS |
| 26 | 0.99 | 45.8333333333 | 2.16 | 4.6959 | 2 | 338450 | 3.12918993 | CS |
| 52 | 0.58 | 22.5680933852 | 2.57 | 4.6959 | 1.95 | 265094 | 2.86243771 | CS |
| 156 | -6.85 | -68.5 | 10 | 11.9 | 1.63 | 1656619 | 5.38324431 | CS |
| 260 | -91.85 | -96.6842105263 | 95 | 161.713 | 1.63 | 4034245 | 14.9670856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014100 | 3.19 | -0.01 | -0.31 | 3.22 | 3.23 | 3.12 | 365504 |
| 1751927700 | 3.2 | 0.06 | 1.91 | 3.11 | 3.2 | 2.93 | 682852 |
| 1751576640 | 3.14 | 0.01 | 0.16 | 3.13 | 3.175 | 3.04 | 421836 |
| 1751495700 | 3.1349999 | -0.01 | -0.16 | 3.15 | 3.2 | 3.08 | 554601 |
| 1751409300 | 3.14 | 0.01 | 0.32 | 3.16 | 3.2795 | 3.08 | 523179 |
| 1751322900 | 3.13 | 0.04 | 1.29 | 3.11 | 3.18 | 3.02 | 435324 |
| 1751063700 | 3.09 | -0.12 | -3.74 | 3.21 | 3.24 | 3.05 | 568744 |
| 1750977300 | 3.21 | -0.07 | -2.13 | 3.29 | 3.3669 | 3.165 | 691789 |
| 1750890900 | 3.2799999 | 0.09 | 2.82 | 3.16 | 3.3962 | 3.15 | 792476 |
| 1750804500 | 3.19 | -0.03 | -0.93 | 3.2 | 3.2899 | 3.0299999 | 861784 |
| 1750718100 | 3.22 | -0.13 | -3.88 | 3.43 | 3.55 | 3.16 | 1667879 |
| 1750458900 | 3.35 | 0.24 | 7.72 | 3.17 | 3.44 | 3.07 | 1540306 |
| 1750286100 | 3.11 | -0.04 | -1.27 | 3.3 | 3.38 | 3.08 | 1059532 |
| 1750199700 | 3.15 | 0.07 | 2.27 | 3.06 | 3.25 | 3.0099999 | 697170 |
| 1750113300 | 3.08 | -0.02 | -0.48 | 3.11 | 3.15 | 2.96 | 917969 |
| 1749854100 | 3.095 | -0.31 | -8.97 | 3.41 | 3.42 | 3.08 | 1017141 |
| 1749767700 | 3.4 | -0.88 | -20.56 | 3.27 | 3.48 | 3.115 | 2881407 |
| 1749681300 | 4.28 | 0.05 | 1.18 | 4.24 | 4.35 | 4.1165 | 240468 |
| 1749594900 | 4.23 | -0.18 | -4.08 | 4.48 | 4.4898999 | 4.05 | 347716 |
| 1749508500 | 4.41 | 0.07 | 1.61 | 4.34 | 4.6959 | 4.3 | 413521 |
| 1749249300 | 4.34 | 0.22 | 5.34 | 4.38 | 4.5986 | 4.17 | 619870 |
| 1749162900 | 4.12 | 0.38 | 10.16 | 3.79 | 4.34 | 3.76 | 673363 |
| 1749076500 | 3.74 | 0.05 | 1.36 | 3.69 | 3.84 | 3.6005 | 319553 |
| 1748990100 | 3.69 | 0.2 | 5.73 | 3.48 | 3.71 | 3.41 | 491727 |
| 1748903700 | 3.49 | 0.43 | 14.05 | 3.15 | 3.56 | 3.1227 | 589802 |
| 1748644500 | 3.06 | 0.02 | 0.66 | 3.0099999 | 3.1 | 3 | 109184 |
| 1748558100 | 3.04 | 0.06 | 2.01 | 3 | 3.11 | 3 | 165477 |
| 1748471700 | 2.98 | -0.04 | -1.32 | 3.05 | 3.09 | 2.95 | 207879 |
| 1748385300 | 3.02 | -0.08 | -2.58 | 3.05 | 3.09 | 2.9502 | 358167 |
| 1748039700 | 3.1 | 0.15 | 5.08 | 3 | 3.15 | 2.8851 | 243328 |
| 1747953300 | 2.95 | 0.11 | 3.87 | 2.8 | 3.18 | 2.8 | 257250 |
| 1747866900 | 2.84 | 0.05 | 1.79 | 2.86 | 2.86 | 2.71 | 260606 |
| 1747780500 | 2.79 | 0.03 | 1.09 | 2.75 | 2.94 | 2.75 | 208918 |
| 1747694100 | 2.7599999 | -0.14 | -4.83 | 2.91 | 2.98 | 2.71 | 192085 |
| 1747434900 | 2.9 | -0.1 | -3.33 | 3 | 3.11 | 2.85 | 1167259 |
| 1747348500 | 3 | 0.01 | 0.33 | 3 | 3.07 | 2.95 | 225252 |
| 1747262100 | 2.99 | -0.28 | -8.56 | 3.25 | 3.265 | 2.9201 | 269654 |
| 1747175700 | 3.27 | -0.09 | -2.68 | 3.35 | 3.39 | 3.25 | 176828 |
| 1747089300 | 3.36 | -0.12 | -3.45 | 3.41 | 3.43 | 3.2599999 | 197182 |
| 1746830100 | 3.48 | 0.05 | 1.46 | 3.44 | 3.54 | 3.4 | 160124 |
| 1746743700 | 3.43 | 0.04 | 1.18 | 3.39 | 3.43 | 3.3 | 130951 |
| 1746657300 | 3.39 | -0.06 | -1.74 | 3.41 | 3.56 | 3.3426999 | 184020 |
| 1746570900 | 3.45 | 0.24 | 7.48 | 3.27 | 3.49 | 3.23 | 197802 |
| 1746484500 | 3.21 | -0.02 | -0.62 | 3.22 | 3.29 | 3.17 | 131814 |
| 1746225300 | 3.23 | -0.16 | -4.72 | 3.41 | 3.42 | 3.2184 | 148820 |
| 1746138900 | 3.39 | -0.06 | -1.74 | 3.45 | 3.48 | 3.3003 | 157212 |
| 1746052500 | 3.45 | 0.05 | 1.47 | 3.34 | 3.5 | 3.22 | 243646 |
| 1745966100 | 3.4 | -0.07 | -2.02 | 3.51 | 3.51 | 3.35 | 122216 |
| 1745879700 | 3.47 | -0.03 | -0.86 | 3.52 | 3.5537 | 3.2 | 246563 |
| 1745620500 | 3.5 | -0.09 | -2.51 | 3.49 | 3.68 | 3.45 | 142438 |
| 1745534100 | 3.59 | 0.22 | 6.53 | 3.44 | 3.59 | 3.33 | 200955 |
| 1745447700 | 3.37 | -0.04 | -1.17 | 3.37 | 3.5274 | 3.21 | 258635 |
| 1745361300 | 3.41 | -0.17 | -4.75 | 3.61 | 3.67 | 3.3 | 294063 |
| 1745274900 | 3.58 | -0.09 | -2.45 | 3.76 | 3.95 | 3.5 | 476925 |
| 1744929300 | 3.67 | 0.22 | 6.38 | 3.44 | 3.79 | 3.3663 | 397035 |
| 1744842900 | 3.45 | 0.28 | 8.83 | 3.25 | 3.79 | 3.21 | 832437 |
| 1744756500 | 3.17 | -0.12 | -3.65 | 3.27 | 3.35 | 3.12 | 192087 |
| 1744670100 | 3.29 | 0.16 | 5.11 | 3.16 | 3.35 | 3.08 | 331720 |
| 1744410900 | 3.13 | 0.3 | 10.60 | 2.91 | 3.1886 | 2.9 | 355923 |
| 1744324500 | 2.83 | 0.07 | 2.54 | 2.8 | 2.8928 | 2.67 | 228137 |
| 1744238100 | 2.7599999 | 0.3 | 12.20 | 2.55 | 2.7853 | 2.5 | 242197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
