ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

HYMC Hycroft Mining Holding Corporation

3.6181
0.2781 (8.33%)
May 24 2024 - Closed
Delayed by 15 minutes

HYMC Historical Prices

Date Close Change Change (%) Open High Low Volume
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 210,715
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
Apr 26 2024 3.78 0.12 3.28% 3.70 3.81 3.65 367,846
Apr 25 2024 3.66 -0.08 -2.14% 3.75 3.80 3.61 370,527
Apr 24 2024 3.74 -0.12 -3.11% 3.78 3.83 3.62 252,671
Apr 23 2024 3.86 0.37 10.60% 3.47 3.94 3.45 469,120
Apr 22 2024 3.49 -0.16 -4.38% 3.45 3.60 3.3511 303,232
Apr 19 2024 3.65 0.07 1.96% 3.60 3.90 3.534 719,517
Apr 18 2024 3.58 -0.12 -3.24% 3.68 3.7499 3.51 349,212
Apr 17 2024 3.70 -0.06 -1.60% 3.75 3.80 3.35 556,440
Apr 16 2024 3.76 -0.10 -2.59% 3.76 3.78 3.41 550,321
Apr 15 2024 3.86 0.00 0.00% 4.08 4.22 3.77 901,715
Apr 12 2024 3.86 -0.38 -8.96% 4.42 4.65 3.5634 2,371,740
Apr 11 2024 4.24 0.85 24.89% 3.69 4.57 3.4614 4,374,654
Apr 10 2024 3.395 0.08 2.26% 3.24 3.395 3.08 372,849
Apr 09 2024 3.32 -0.08 -2.35% 3.49 3.51 3.17 394,970
Apr 08 2024 3.40 0.25 7.94% 3.30 3.58 3.00 900,845
Apr 05 2024 3.15 -0.11 -3.37% 3.22 3.47 3.00 847,636
Apr 04 2024 3.26 -0.41 -11.17% 3.63 3.70 3.16 1,051,278
Apr 03 2024 3.67 0.30 8.90% 3.51 3.88 3.13 2,745,060
Apr 02 2024 3.37 0.62 22.55% 2.80 3.49 2.67 3,222,985
Apr 01 2024 2.75 0.54 24.43% 2.24 2.7994 2.22 717,185
Mar 28 2024 2.21 0.01 0.45% 2.20 2.26 2.18 225,479
Mar 27 2024 2.20 0.07 3.29% 2.22 2.22 2.15 112,777
Mar 26 2024 2.13 -0.04 -1.84% 2.19 2.19 2.11 103,832
Mar 25 2024 2.17 -0.01 -0.46% 2.19 2.22 2.14 126,697
Mar 22 2024 2.18 -0.12 -5.22% 2.30 2.32 2.15 124,833
Mar 21 2024 2.30 -0.08 -3.36% 2.40 2.45 2.28 143,066
Mar 20 2024 2.38 0.01 0.42% 2.35 2.4099 2.31 246,699
Mar 19 2024 2.37 -0.07 -2.87% 2.39 2.52 2.35 131,328
Mar 18 2024 2.44 -0.05 -2.01% 2.45 2.52 2.34 128,820
Mar 15 2024 2.49 0.16 6.87% 2.33 2.51 2.2601 145,634
Mar 14 2024 2.33 0.01 0.43% 2.32 2.35 2.245 127,469
Mar 13 2024 2.32 0.08 3.57% 2.27 2.37 2.20 172,641
Mar 12 2024 2.24 -0.03 -1.32% 2.27 2.30 2.20 101,896
Mar 11 2024 2.27 -0.02 -0.86% 2.30 2.45 2.25 169,422
Mar 08 2024 2.2898 0.01 0.43% 2.28 2.3137 2.2403 206,927
Mar 07 2024 2.28 0.04 1.79% 2.25 2.4463 2.1915 278,798
Mar 06 2024 2.24 0.27 13.71% 2.00 2.26 1.97 456,244
Mar 05 2024 1.97 -0.01 -0.51% 2.01 2.03 1.96 62,791
Mar 04 2024 1.98 0.02 1.02% 1.99 2.04 1.95 145,373
Mar 01 2024 1.96 0.08 4.26% 1.90 1.99 1.8702 128,952
Feb 29 2024 1.88 -0.03 -1.57% 1.92 1.97 1.87 111,431
Feb 28 2024 1.91 -0.04 -2.05% 1.99 1.99 1.88 127,973
Feb 27 2024 1.95 -0.04 -2.01% 1.96 2.03 1.94 159,881
Feb 26 2024 1.99 -0.01 -0.50% 2.01 2.0499 1.96 53,064

Your Recent History

Delayed Upgrade Clock