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 | -0.1657 | -7.2361238482 | 2.2899 | 2.29 | 2.004 | 209250 | 2.12259512 | CS |
| 4 | -0.2558 | -10.7478991597 | 2.38 | 2.455 | 2.004 | 160248 | 2.24054792 | CS |
| 12 | -0.5258 | -19.841509434 | 2.65 | 2.94 | 2.004 | 230362 | 2.44553512 | CS |
| 26 | -0.3658 | -14.6907630522 | 2.49 | 2.94 | 1.95 | 191832 | 2.43550093 | CS |
| 52 | -0.0458 | -2.11059907834 | 2.17 | 4.65 | 1.87 | 275702 | 2.95381839 | CS |
| 156 | -4.6758 | -68.7617647059 | 6.8 | 31 | 1.63 | 6551556 | 14.70857044 | CS |
| 260 | -122.8758 | -98.30064 | 125 | 161.713 | 1.63 | 4360040 | 15.13598822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.06 | 0.03 | 1.48 | 2.0099999 | 2.11 | 2.0099999 | 80908 |
| 1734651300 | 2.0299999 | 0.01 | 0.50 | 2.05 | 2.13 | 2.004 | 155233 |
| 1734564900 | 2.02 | -0.15 | -6.91 | 2.19 | 2.19 | 2.0099999 | 227639 |
| 1734478500 | 2.17 | 0.03 | 1.40 | 2.12 | 2.24 | 2.02 | 299736 |
| 1734392100 | 2.14 | -0.09 | -4.04 | 2.24 | 2.24 | 2.12 | 180349 |
| 1734132900 | 2.23 | -0.08 | -3.46 | 2.29 | 2.29 | 2.1805 | 191775 |
| 1734046500 | 2.31 | -0.07 | -2.94 | 2.35 | 2.42 | 2.2965 | 78190 |
| 1733960100 | 2.38 | 0.06 | 2.59 | 2.3 | 2.43 | 2.3 | 169430 |
| 1733873700 | 2.32 | 0 | 0.00 | 2.37 | 2.3849999 | 2.307 | 107778 |
| 1733787300 | 2.32 | 0.1 | 4.50 | 2.23 | 2.44 | 2.23 | 251899 |
| 1733528100 | 2.22 | -0.02 | -0.89 | 2.22 | 2.2799999 | 2.18 | 187531 |
| 1733441700 | 2.24 | 0.02 | 0.90 | 2.21 | 2.27 | 2.1926 | 128322 |
| 1733355300 | 2.22 | -0.1 | -4.31 | 2.33 | 2.3499 | 2.2 | 239294 |
| 1733268900 | 2.32 | 0.07 | 3.11 | 2.23 | 2.39 | 2.2271 | 114720 |
| 1733182500 | 2.25 | -0.09 | -3.85 | 2.33 | 2.33 | 2.21 | 234719 |
| 1732917840 | 2.34 | 0.01 | 0.43 | 2.37 | 2.37 | 2.32 | 57138 |
| 1732750500 | 2.33 | 0.01 | 0.43 | 2.31 | 2.3849999 | 2.3 | 67299 |
| 1732664100 | 2.32 | -0.05 | -2.11 | 2.38 | 2.38 | 2.3 | 134083 |
| 1732577700 | 2.37 | -0.07 | -2.87 | 2.4 | 2.4109 | 2.3 | 118727 |
| 1732318500 | 2.44 | 0.05 | 2.09 | 2.4 | 2.455 | 2.375 | 146779 |
| 1732232100 | 2.39 | -0.06 | -2.45 | 2.43 | 2.44 | 2.39 | 99886 |
| 1732145700 | 2.45 | -0.01 | -0.41 | 2.45 | 2.5 | 2.35 | 148408 |
| 1732059300 | 2.46 | 0.01 | 0.41 | 2.43 | 2.49 | 2.4067 | 130395 |
| 1731972900 | 2.45 | -0.01 | -0.41 | 2.52 | 2.54 | 2.42 | 262459 |
| 1731713700 | 2.46 | -0.19 | -7.17 | 2.69 | 2.69 | 2.42 | 1781246 |
| 1731627300 | 2.65 | 0.19 | 7.72 | 2.47 | 2.71 | 2.37 | 476299 |
| 1731540900 | 2.46 | 0.16 | 6.96 | 2.3 | 2.55 | 2.25 | 556710 |
| 1731454500 | 2.3 | -0.05 | -2.13 | 2.34 | 2.34 | 2.18 | 254717 |
| 1731368100 | 2.35 | 0.14 | 6.33 | 2.17 | 2.39 | 2.1 | 361093 |
| 1731108900 | 2.21 | -0.06 | -2.64 | 2.25 | 2.3 | 2.18 | 245692 |
| 1731022500 | 2.27 | -0.02 | -0.87 | 2.29 | 2.3514 | 2.2599999 | 187218 |
| 1730936100 | 2.29 | -0.06 | -2.55 | 2.35 | 2.35 | 2.23 | 247830 |
| 1730849700 | 2.35 | -0.02 | -0.84 | 2.34 | 2.45 | 2.2799999 | 180821 |
| 1730763300 | 2.37 | -0.08 | -3.27 | 2.49 | 2.49 | 2.36 | 153571 |
| 1730500500 | 2.45 | 0.06 | 2.51 | 2.41 | 2.54 | 2.41 | 136586 |
| 1730414100 | 2.39 | -0.11 | -4.40 | 2.47 | 2.48 | 2.35 | 215372 |
| 1730327700 | 2.5 | -0.09 | -3.47 | 2.6 | 2.65 | 2.47 | 233570 |
| 1730241300 | 2.59 | 0.04 | 1.57 | 2.56 | 2.6349999 | 2.5333 | 228962 |
| 1730154900 | 2.55 | -0.03 | -1.16 | 2.57 | 2.58 | 2.5 | 170572 |
| 1729895700 | 2.58 | -0.09 | -3.37 | 2.66 | 2.6985 | 2.515 | 273674 |
| 1729809300 | 2.67 | -0.11 | -3.96 | 2.7799999 | 2.8475 | 2.6 | 303510 |
| 1729722900 | 2.7799999 | -0.13 | -4.47 | 2.91 | 2.91 | 2.6701 | 319938 |
| 1729636500 | 2.91 | 0.23 | 8.58 | 2.72 | 2.94 | 2.72 | 604887 |
| 1729550100 | 2.68 | 0.07 | 2.68 | 2.7 | 2.8 | 2.6439 | 634612 |
| 1729290900 | 2.61 | 0.18 | 7.41 | 2.5 | 2.66 | 2.49 | 471957 |
| 1729204500 | 2.43 | 0.08 | 3.40 | 2.35 | 2.5299999 | 2.295 | 275654 |
| 1729118100 | 2.35 | 0.05 | 2.17 | 2.36 | 2.39 | 2.2799999 | 124770 |
| 1729031700 | 2.3 | -0.1 | -4.17 | 2.42 | 2.42 | 2.2736 | 111466 |
| 1728945300 | 2.4 | 0.03 | 1.27 | 2.35 | 2.415 | 2.32 | 83280 |
| 1728686100 | 2.37 | -0.1 | -4.05 | 2.44 | 2.5 | 2.364 | 105614 |
| 1728599700 | 2.47 | 0.07 | 2.92 | 2.37 | 2.5 | 2.34 | 107879 |
| 1728513300 | 2.4 | 0.04 | 1.69 | 2.34 | 2.42 | 2.3 | 61567 |
| 1728426900 | 2.36 | -0.01 | -0.42 | 2.35 | 2.38 | 2.315 | 95037 |
| 1728340500 | 2.37 | -0.04 | -1.66 | 2.43 | 2.43 | 2.31 | 92853 |
| 1728081300 | 2.41 | -0.12 | -4.74 | 2.58 | 2.6 | 2.34 | 291311 |
| 1727994900 | 2.5299999 | 0 | 0.00 | 2.52 | 2.6699 | 2.505 | 188812 |
| 1727908500 | 2.5299999 | 0.07 | 2.85 | 2.43 | 2.5799 | 2.43 | 100725 |
| 1727822100 | 2.46 | -0.04 | -1.60 | 2.54 | 2.54 | 2.41 | 107266 |
| 1727735700 | 2.5 | 0 | 0.00 | 2.5299999 | 2.55 | 2.46 | 136417 |
| 1727476500 | 2.5 | -0.13 | -4.94 | 2.65 | 2.65 | 2.49 | 174020 |
| 1727390100 | 2.63 | -0.01 | -0.38 | 2.71 | 2.72 | 2.57 | 276801 |
| 1727303700 | 2.64 | -0.02 | -0.75 | 2.68 | 2.74 | 2.58 | 195940 |
| 1727217300 | 2.66 | 0.14 | 5.56 | 2.5299999 | 2.74 | 2.5299999 | 212787 |
| 1727130900 | 2.52 | 0.03 | 1.20 | 2.5099999 | 2.63 | 2.49 | 71869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
