Hycroft Mining Holding Corporation (HYMC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 4.70085470085 | 2.34 | 2.71 | 2.18 | 657334 | 2.47289517 | CS |
| 4 | -0.2899 | -10.5806781269 | 2.7399 | 2.94 | 2.1 | 352366 | 2.50618924 | CS |
| 12 | 0.1 | 4.25531914894 | 2.35 | 2.94 | 1.95 | 239433 | 2.46841985 | CS |
| 26 | -1.24 | -33.6043360434 | 3.69 | 3.77 | 1.95 | 212047 | 2.60256005 | CS |
| 52 | 0.35 | 16.6666666667 | 2.1 | 4.65 | 1.87 | 276690 | 2.94680956 | CS |
| 156 | -5.489 | -69.1396901373 | 7.939 | 31 | 1.63 | 6572294 | 14.70811583 | CS |
| 260 | -122.55 | -98.04 | 125 | 161.713 | 1.63 | 4441828 | 15.14474912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726871700 | 2.49 | -0.01 | -0.40 | 2.57 | 2.57 | 2.3801 | 212305 |
| 1726785300 | 2.5 | 0.05 | 2.04 | 2.58 | 2.62 | 2.48 | 143721 |
| 1726698900 | 2.45 | -0.14 | -5.41 | 2.61 | 2.65 | 2.45 | 140116 |
| 1726612500 | 2.59 | -0.05 | -1.89 | 2.62 | 2.74 | 2.5099999 | 189943 |
| 1726526100 | 2.64 | -0.03 | -1.12 | 2.7 | 2.74 | 2.56 | 180402 |
| 1726266900 | 2.67 | 0.41 | 18.14 | 2.38 | 2.68 | 2.35 | 453349 |
| 1726180500 | 2.2599999 | 0.19 | 9.18 | 2.08 | 2.33 | 2.051 | 448176 |
| 1726094100 | 2.07 | 0.06 | 2.99 | 2.02 | 2.08 | 1.95 | 159255 |
| 1726007700 | 2.0099999 | -0.05 | -2.43 | 2.07 | 2.13 | 1.96 | 220792 |
| 1725921300 | 2.06 | 0.04 | 1.98 | 2.02 | 2.15 | 2.02 | 96874 |
| 1725662100 | 2.02 | -0.06 | -2.88 | 2.09 | 2.09 | 1.99 | 69973 |
| 1725575700 | 2.08 | 0.02 | 0.97 | 2.1 | 2.11 | 2.04 | 85829 |
| 1725489300 | 2.06 | 0.07 | 3.52 | 2 | 2.0799 | 1.99 | 89389 |
| 1725402900 | 1.99 | -0.11 | -5.24 | 2.11 | 2.15 | 1.95 | 247533 |
| 1725057300 | 2.1 | -0.1 | -4.55 | 2.22 | 2.25 | 2.1 | 197939 |
| 1724970900 | 2.2 | 0.02 | 0.92 | 2.2 | 2.25 | 2.15 | 81112 |
| 1724884500 | 2.18 | -0.09 | -3.96 | 2.2 | 2.23 | 2.1349999 | 148982 |
| 1724798100 | 2.27 | -0.11 | -4.62 | 2.35 | 2.4099 | 2.245 | 90534 |
| 1724711700 | 2.38 | 0.03 | 1.28 | 2.41 | 2.41 | 2.2599999 | 99417 |
| 1724452500 | 2.35 | 0.03 | 1.29 | 2.33 | 2.4297 | 2.32 | 167899 |
| 1724366100 | 2.32 | -0.16 | -6.45 | 2.46 | 2.5303 | 2.2201 | 186295 |
| 1724279700 | 2.48 | 0 | 0.00 | 2.52 | 2.525 | 2.35 | 117123 |
| 1724193300 | 2.48 | 0.03 | 1.22 | 2.5 | 2.6198 | 2.42 | 190954 |
| 1724106900 | 2.45 | 0.16 | 6.99 | 2.3 | 2.45 | 2.29 | 213810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
