Hycroft Mining Holding Corporation (HYMC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 0.970873786408 | 2.575 | 2.85 | 2.48 | 137616 | 2.60206261 | CS |
| 4 | 0.21 | 8.78661087866 | 2.39 | 2.93 | 2.23 | 152632 | 2.60266683 | CS |
| 12 | -0.61 | -19.0031152648 | 3.21 | 3.79 | 2.2 | 250370 | 3.08214626 | CS |
| 26 | 0.54 | 26.213592233 | 2.06 | 4.65 | 1.87 | 352261 | 3.26630646 | CS |
| 52 | -1.952 | -42.8822495606 | 4.552 | 4.9 | 1.63 | 722302 | 3.12029492 | CS |
| 156 | -19.9 | -88.4444444444 | 22.5 | 31 | 1.63 | 6569173 | 14.75756993 | CS |
| 260 | -122.4 | -97.92 | 125 | 161.713 | 1.63 | 4768030 | 15.18857039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 2.58 | -0.02 | -0.77 | 2.56 | 2.62 | 2.5 | 132032 |
| 1721860500 | 2.6 | -0.01 | -0.38 | 2.62 | 2.85 | 2.5701 | 265491 |
| 1721774100 | 2.61 | -0.09 | -3.33 | 2.64 | 2.6823 | 2.61 | 63162 |
| 1721687700 | 2.7 | 0.15 | 5.88 | 2.54 | 2.71 | 2.5 | 119661 |
| 1721428500 | 2.55 | -0.05 | -1.92 | 2.6 | 2.61 | 2.48 | 137999 |
| 1721342100 | 2.6 | -0.11 | -4.06 | 2.69 | 2.7486 | 2.575 | 190168 |
| 1721255700 | 2.71 | -0.18 | -6.23 | 2.91 | 2.93 | 2.68 | 218031 |
| 1721169300 | 2.89 | 0.2 | 7.43 | 2.72 | 2.91 | 2.71 | 218380 |
| 1721082900 | 2.69 | -0.12 | -4.27 | 2.79 | 2.83 | 2.65 | 149881 |
| 1720823700 | 2.81 | 0.16 | 6.04 | 2.65 | 2.86 | 2.65 | 170449 |
| 1720737300 | 2.65 | 0.01 | 0.38 | 2.73 | 2.74 | 2.63 | 134467 |
| 1720650900 | 2.64 | 0.08 | 3.13 | 2.55 | 2.68 | 2.55 | 133356 |
| 1720564500 | 2.56 | 0.07 | 2.81 | 2.48 | 2.58 | 2.45 | 145716 |
| 1720478100 | 2.49 | -0.08 | -3.11 | 2.57 | 2.5898 | 2.41 | 128288 |
| 1720218900 | 2.57 | 0.07 | 2.80 | 2.5 | 2.65 | 2.48 | 164609 |
| 1720040640 | 2.5 | 0.19 | 8.23 | 2.32 | 2.614 | 2.32 | 202600 |
| 1719959700 | 2.31 | 0.02 | 0.87 | 2.27 | 2.33 | 2.23 | 137894 |
| 1719873300 | 2.29 | -0.05 | -2.14 | 2.44 | 2.44 | 2.29 | 80319 |
| 1719614100 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1719527700 | 2.34 | 0.02 | 0.86 | 2.35 | 2.4699 | 2.32 | 122610 |
| 1719441300 | 2.32 | 0.05 | 2.20 | 2.23 | 2.35 | 2.2 | 143277 |
| 1719354900 | 2.27 | -0.08 | -3.40 | 2.32 | 2.38 | 2.2639999 | 185435 |
| 1719268500 | 2.35 | -0.09 | -3.69 | 2.47 | 2.49 | 2.343 | 154501 |
| 1719009300 | 2.44 | -0.04 | -1.61 | 2.49 | 2.5913 | 2.42 | 242107 |
| 1718922900 | 2.48 | 0.01 | 0.40 | 2.49 | 2.6 | 2.48 | 112116 |
| 1718750100 | 2.47 | -0.12 | -4.63 | 2.6 | 2.6599 | 2.46 | 411019 |
| 1718663700 | 2.59 | -0.16 | -5.82 | 2.72 | 2.7599999 | 2.57 | 267437 |
| 1718404500 | 2.75 | 0.07 | 2.61 | 2.7 | 2.8 | 2.64 | 200890 |
| 1718318100 | 2.68 | -0.05 | -1.83 | 2.69 | 2.75 | 2.55 | 237511 |
| 1718231700 | 2.73 | -0.08 | -2.85 | 2.87 | 2.9 | 2.69 | 291023 |
| 1718145300 | 2.81 | -0.14 | -4.75 | 2.9 | 2.9 | 2.75 | 239267 |
| 1718058900 | 2.95 | 0.2 | 7.27 | 2.85 | 2.97 | 2.77 | 282422 |
| 1717799700 | 2.75 | -0.39 | -12.28 | 3.05 | 3.0661 | 2.72 | 364661 |
| 1717713300 | 3.1349999 | 0.01 | 0.48 | 3.09 | 3.18 | 2.8 | 533031 |
| 1717626900 | 3.12 | -0.08 | -2.50 | 3.2 | 3.3 | 3.1 | 273420 |
| 1717540500 | 3.2 | -0.28 | -8.05 | 3.41 | 3.48 | 3.13 | 320771 |
| 1717454100 | 3.48 | 0.05 | 1.46 | 3.43 | 3.57 | 3.35 | 224578 |
| 1717194900 | 3.43 | 0.01 | 0.29 | 3.45 | 3.47 | 3.33 | 117113 |
| 1717108500 | 3.42 | 0 | 0.00 | 3.4 | 3.51 | 3.38 | 110867 |
| 1717022100 | 3.42 | -0.27 | -7.32 | 3.65 | 3.6698 | 3.375 | 232610 |
| 1716935700 | 3.69 | 0.12 | 3.36 | 3.67 | 3.77 | 3.57 | 292246 |
| 1716590100 | 3.57 | 0.23 | 6.89 | 3.37 | 3.63 | 3.3501 | 172638 |
| 1716503700 | 3.34 | -0.03 | -0.89 | 3.35 | 3.5 | 3.3031 | 210715 |
| 1716417300 | 3.37 | -0.12 | -3.44 | 3.49 | 3.51 | 3.35 | 439661 |
| 1716330900 | 3.49 | -0.04 | -1.13 | 3.56 | 3.5684 | 3.33 | 279221 |
| 1716244500 | 3.53 | -0.06 | -1.67 | 3.69 | 3.69 | 3.3901 | 330791 |
| 1715985300 | 3.59 | 0.1 | 2.87 | 3.47 | 3.69 | 3.45 | 708125 |
| 1715898900 | 3.49 | 0.02 | 0.58 | 3.49 | 3.54 | 3.36 | 275120 |
| 1715812500 | 3.47 | -0.2 | -5.32 | 3.69 | 3.72 | 3.37 | 484580 |
| 1715726100 | 3.665 | 0.24 | 6.85 | 3.5 | 3.79 | 3.4481 | 831384 |
| 1715639700 | 3.43 | 0.17 | 5.21 | 3.19 | 3.51 | 3.19 | 502222 |
| 1715380500 | 3.2599999 | -0.28 | -7.91 | 3.59 | 3.61 | 3.17 | 509529 |
| 1715294100 | 3.54 | 0.05 | 1.43 | 3.53 | 3.59 | 3.48 | 250586 |
| 1715207700 | 3.49 | 0.08 | 2.35 | 3.35 | 3.51 | 3.35 | 186730 |
| 1715121300 | 3.41 | -0.15 | -4.21 | 3.54 | 3.56 | 3.37 | 257788 |
| 1715034900 | 3.56 | 0.32 | 9.88 | 3.37 | 3.7 | 3.3 | 426808 |
| 1714775700 | 3.24 | -0.01 | -0.31 | 3.21 | 3.31 | 3.13 | 184065 |
| 1714689300 | 3.25 | 0.02 | 0.62 | 3.31 | 3.36 | 3.11 | 203371 |
| 1714602900 | 3.23 | -0.08 | -2.42 | 3.41 | 3.47 | 3.22 | 240933 |
| 1714516500 | 3.31 | -0.33 | -9.07 | 3.54 | 3.68 | 3.2 | 1014530 |
| 1714430100 | 3.64 | -0.14 | -3.70 | 3.88 | 4.0199999 | 3.53 | 738075 |
| 1714170900 | 3.78 | 0.12 | 3.28 | 3.7 | 3.81 | 3.65 | 367846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
