ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

HYMC Hycroft Mining Holding Corporation

2.60
0.02 (0.78%)
Jul 26 2024 - Closed
Delayed by 15 minutes

HYMC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 2.60 0.02 0.78% 2.60 2.63 2.55 88,853
Jul 25 2024 2.58 -0.02 -0.77% 2.56 2.62 2.50 121,788
Jul 24 2024 2.60 -0.01 -0.38% 2.64 2.85 2.5701 260,867
Jul 23 2024 2.61 -0.08 -2.97% 2.64 2.6823 2.61 63,162
Jul 22 2024 2.69 0.14 5.49% 2.54 2.691 2.50 109,547
Jul 19 2024 2.55 -0.05 -1.92% 2.575 2.61 2.48 132,717
Jul 18 2024 2.60 -0.11 -4.06% 2.69 2.7486 2.575 190,168
Jul 17 2024 2.71 -0.18 -6.23% 2.91 2.93 2.68 206,561
Jul 16 2024 2.89 0.20 7.43% 2.72 2.91 2.71 218,380
Jul 15 2024 2.69 -0.12 -4.27% 2.79 2.83 2.65 149,881
Jul 12 2024 2.81 0.16 6.04% 2.65 2.86 2.65 170,449
Jul 11 2024 2.65 0.01 0.38% 2.73 2.74 2.63 129,648
Jul 10 2024 2.64 0.08 3.13% 2.55 2.68 2.55 133,356
Jul 09 2024 2.56 0.07 2.81% 2.48 2.58 2.45 145,716
Jul 08 2024 2.49 -0.08 -3.11% 2.57 2.5898 2.41 128,288
Jul 05 2024 2.57 0.07 2.80% 2.50 2.65 2.48 164,609
Jul 03 2024 2.50 0.19 8.23% 2.32 2.614 2.32 202,600
Jul 02 2024 2.31 0.02 0.87% 2.27 2.33 2.23 137,894
Jul 01 2024 2.29 -0.11 -4.58% 2.44 2.44 2.29 80,319
Jun 28 2024 2.40 0.06 2.56% 2.39 2.44 2.30 154,054
Jun 27 2024 2.34 0.02 0.86% 2.35 2.4699 2.32 122,610
Jun 26 2024 2.32 0.05 2.20% 2.23 2.35 2.20 143,277
Jun 25 2024 2.27 -0.08 -3.40% 2.32 2.38 2.264 185,435
Jun 24 2024 2.35 -0.09 -3.69% 2.47 2.49 2.343 154,501
Jun 21 2024 2.44 -0.04 -1.61% 2.49 2.5913 2.42 242,107
Jun 20 2024 2.48 0.01 0.40% 2.49 2.60 2.48 112,116
Jun 18 2024 2.47 -0.12 -4.63% 2.60 2.6599 2.46 411,019
Jun 17 2024 2.59 -0.16 -5.82% 2.72 2.76 2.57 267,437
Jun 14 2024 2.75 0.07 2.61% 2.70 2.80 2.64 200,890
Jun 13 2024 2.68 -0.05 -1.83% 2.69 2.75 2.55 237,511
Jun 12 2024 2.73 -0.08 -2.85% 2.892 2.90 2.69 277,294
Jun 11 2024 2.81 -0.14 -4.75% 2.90 2.90 2.75 239,267
Jun 10 2024 2.95 0.20 7.27% 2.85 2.97 2.77 278,779
Jun 07 2024 2.75 -0.39 -12.28% 3.05 3.05 2.72 358,731
Jun 06 2024 3.135 0.01 0.48% 3.09 3.18 2.80 533,031
Jun 05 2024 3.12 -0.08 -2.50% 3.20 3.30 3.10 273,420
Jun 04 2024 3.20 -0.28 -8.05% 3.41 3.48 3.13 320,771
Jun 03 2024 3.48 0.05 1.46% 3.43 3.57 3.35 224,578
May 31 2024 3.43 0.01 0.29% 3.45 3.47 3.33 117,113
May 30 2024 3.42 0.00 0.00% 3.40 3.51 3.38 110,867
May 29 2024 3.42 -0.27 -7.32% 3.65 3.6698 3.375 232,610
May 28 2024 3.69 0.12 3.36% 3.67 3.77 3.57 292,246
May 24 2024 3.57 0.23 6.89% 3.37 3.63 3.3501 172,638
May 23 2024 3.34 -0.03 -0.89% 3.35 3.50 3.3031 196,224
May 22 2024 3.37 -0.12 -3.44% 3.49 3.51 3.35 439,661
May 21 2024 3.49 -0.04 -1.13% 3.56 3.5684 3.33 279,221
May 20 2024 3.53 -0.06 -1.67% 3.69 3.69 3.3901 330,791
May 17 2024 3.59 0.10 2.87% 3.47 3.69 3.45 708,125
May 16 2024 3.49 0.02 0.58% 3.49 3.54 3.36 275,120
May 15 2024 3.47 -0.20 -5.32% 3.69 3.72 3.37 484,580
May 14 2024 3.665 0.24 6.85% 3.50 3.79 3.4481 831,384
May 13 2024 3.43 0.17 5.21% 3.19 3.51 3.19 502,222
May 10 2024 3.26 -0.28 -7.91% 3.59 3.61 3.17 509,529
May 09 2024 3.54 0.05 1.43% 3.53 3.59 3.48 250,586
May 08 2024 3.49 0.08 2.35% 3.35 3.51 3.35 186,730
May 07 2024 3.41 -0.15 -4.21% 3.54 3.56 3.37 257,788
May 06 2024 3.56 0.32 9.88% 3.37 3.70 3.30 426,808
May 03 2024 3.24 -0.01 -0.31% 3.21 3.31 3.13 184,065
May 02 2024 3.25 0.02 0.62% 3.31 3.36 3.11 203,371
May 01 2024 3.23 -0.08 -2.42% 3.41 3.47 3.22 240,933
Apr 30 2024 3.31 -0.33 -9.07% 3.54 3.68 3.20 1,014,530
Apr 29 2024 3.64 -0.14 -3.70% 3.88 4.02 3.53 738,075