Hycroft Mining Holding Corporation (HYMCL)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750100 | 0.0185 | 0.0015 | 8.82 | 0.017 | 0.0188 | 0.016 | 75653 |
| 1718663700 | 0.017 | -0.005 | -22.73 | 0.011 | 0.019 | 0.011 | 472727 |
| 1718404500 | 0.022 | -0.001 | -4.35 | 0.022999 | 0.0244 | 0.0205 | 45849 |
| 1718318100 | 0.023 | -0.0014 | -5.74 | 0.0266 | 0.0266 | 0.0217 | 110743 |
| 1718231700 | 0.0244 | -0.000199 | -0.81 | 0.0245 | 0.0266 | 0.0244 | 26356 |
| 1718145300 | 0.024599 | -0.001101 | -4.28 | 0.0257 | 0.03 | 0.024599 | 56938 |
| 1718058900 | 0.0257 | 0.0019 | 7.98 | 0.0248999 | 0.0257 | 0.0216 | 15653 |
| 1717799700 | 0.0238 | 0.0006001 | 2.59 | 0.0247 | 0.0247 | 0.023 | 106708 |
| 1717713300 | 0.0231999 | 0.0003009 | 1.31 | 0.023 | 0.0241 | 0.020649 | 28682 |
| 1717626900 | 0.022899 | -0.000101 | -0.44 | 0.0246 | 0.0246 | 0.020101 | 48331 |
| 1717540500 | 0.023 | -0.0004 | -1.71 | 0.0244 | 0.0246 | 0.022449 | 31100 |
| 1717454100 | 0.0234 | 0.001301 | 5.89 | 0.0206 | 0.0245 | 0.0206 | 19550 |
| 1717194900 | 0.022099 | 0.001999 | 9.95 | 0.021349 | 0.0247 | 0.021349 | 31001 |
| 1717108500 | 0.0201 | -0.0048 | -19.28 | 0.0248 | 0.0248999 | 0.0201 | 33922 |
| 1717022100 | 0.0248999 | 0 | 0.00 | 0.025 | 0.0265 | 0.0248999 | 9121 |
| 1716935700 | 0.0248999 | 0.0003009 | 1.22 | 0.0233 | 0.025 | 0.02 | 39399 |
| 1716590100 | 0.024599 | 0.000699 | 2.92 | 0.022 | 0.0327 | 0.0175 | 97648 |
| 1716503700 | 0.0239 | -0.0062 | -20.60 | 0.025 | 0.0301 | 0.0225 | 215699 |
| 1716417300 | 0.0301 | 0.0076 | 33.78 | 0.0377 | 0.0377 | 0.029 | 118379 |
| 1716330900 | 0.0225 | -0.0075 | -25.00 | 0.03 | 0.03 | 0.0225 | 19510 |
| 1716244500 | 0.03 | 0.0079 | 35.75 | 0.0295 | 0.03 | 0.0221 | 25045 |
| 1715985300 | 0.0221 | -0.0029 | -11.60 | 0.0213 | 0.034 | 0.0213 | 72814 |
| 1715898900 | 0.025 | -0.0024 | -8.76 | 0.0262 | 0.0354 | 0.025 | 164584 |
| 1715812500 | 0.0274 | 0.0012 | 4.58 | 0.027899 | 0.0286 | 0.025 | 90649 |
| 1715726100 | 0.0262 | 0.003501 | 15.42 | 0.0243 | 0.0266 | 0.0243 | 61982 |
| 1715639700 | 0.022699 | -0.002601 | -10.28 | 0.025 | 0.025 | 0.0151 | 82276 |
| 1715380500 | 0.0253 | 0.0012 | 4.98 | 0.022 | 0.0286 | 0.022 | 25331 |
| 1715294100 | 0.0241 | 0.0001 | 0.42 | 0.028 | 0.0287 | 0.0241 | 49465 |
| 1715207700 | 0.024 | 0.002 | 9.09 | 0.023 | 0.026751 | 0.023 | 43574 |
| 1715121300 | 0.022 | -0.0043 | -16.35 | 0.0262 | 0.0262 | 0.022 | 29224 |
| 1715034900 | 0.0263 | 0.0026 | 10.97 | 0.0265 | 0.0265 | 0.0208999 | 60367 |
| 1714775700 | 0.0237 | -0.000199 | -0.83 | 0.0201 | 0.0239 | 0.0201 | 4467 |
| 1714689300 | 0.023899 | -0.001501 | -5.91 | 0.0254 | 0.0254 | 0.0224 | 15748 |
| 1714602900 | 0.0254 | -0.0001 | -0.39 | 0.025 | 0.0254 | 0.025 | 5800 |
| 1714516500 | 0.0254999 | -0.0011 | -4.14 | 0.023799 | 0.0264 | 0.023799 | 13864 |
| 1714430100 | 0.0266 | 0.004 | 17.70 | 0.0225 | 0.0275 | 0.0225 | 25339 |
| 1714170900 | 0.0226 | -0.0051 | -18.41 | 0.0276 | 0.0277 | 0.0226 | 1968 |
| 1714084500 | 0.0277 | 0.0025 | 9.92 | 0.0211 | 0.0277 | 0.0199 | 146565 |
| 1713998100 | 0.0252 | -0.0051 | -16.83 | 0.0267 | 0.029 | 0.0252 | 31853 |
| 1713911700 | 0.0303 | 0.0021 | 7.45 | 0.0319 | 0.0344 | 0.0266 | 116387 |
| 1713825300 | 0.0282 | 0.001751 | 6.62 | 0.0211 | 0.0296 | 0.0211 | 6219 |
| 1713566100 | 0.026449 | 0.001449 | 5.80 | 0.0298 | 0.032499 | 0.026449 | 3278 |
| 1713479700 | 0.025 | -0.0037 | -12.89 | 0.0317 | 0.0333 | 0.024 | 73745 |
| 1713393300 | 0.0287 | -0.0013 | -4.33 | 0.03 | 0.03 | 0.0287 | 9748 |
| 1713306900 | 0.03 | -0.0018 | -5.66 | 0.0251 | 0.032151 | 0.0211 | 59488 |
| 1713220500 | 0.0318 | 0.0018 | 6.00 | 0.0388999 | 0.0395 | 0.021 | 77967 |
| 1712961300 | 0.03 | 0.004 | 15.38 | 0.035 | 0.035 | 0.03 | 150357 |
| 1712874900 | 0.026 | 0.001 | 4.00 | 0.0248999 | 0.0388 | 0.021 | 232078 |
| 1712788500 | 0.025 | -0.0016 | -6.02 | 0.0269 | 0.029 | 0.025 | 65389 |
| 1712702100 | 0.0266 | 0.0066 | 33.00 | 0.021 | 0.0266 | 0.0201 | 131120 |
| 1712615700 | 0.02 | 0.0018 | 9.89 | 0.015 | 0.0238 | 0.015 | 169718 |
| 1712356500 | 0.0182 | 0.0003 | 1.68 | 0.0254999 | 0.0254999 | 0.018 | 298207 |
| 1712270100 | 0.0179 | -0.0025 | -12.25 | 0.0285 | 0.0285 | 0.0179 | 317740 |
| 1712183700 | 0.0204 | 0.0005 | 2.51 | 0.0229 | 0.03095 | 0.0189 | 337842 |
| 1712097300 | 0.0199 | 0.0061 | 44.20 | 0.016 | 0.0219 | 0.016 | 107985 |
| 1712010900 | 0.0138 | -0.0032 | -18.82 | 0.0152 | 0.0175 | 0.0138 | 51956 |
| 1711665300 | 0.017 | -4.9E-5 | -0.29 | 0.017 | 0.018 | 0.0158489 | 7403 |
| 1711578900 | 0.017049 | 0.002449 | 16.77 | 0.016 | 0.0195 | 0.015899 | 9293 |
| 1711492500 | 0.0146 | 0.0001 | 0.69 | 0.0146 | 0.0168999 | 0.0146 | 5044 |
| 1711406100 | 0.0145 | -0.0054 | -27.14 | 0.0199 | 0.0199 | 0.014 | 23124 |
| 1711146900 | 0.0199 | 0.003199 | 19.15 | 0.0199 | 0.0199 | 0.0199 | 100 |
| 1711060500 | 0.016701 | 0.002701 | 19.29 | 0.015399 | 0.0195 | 0.015 | 202945 |
| 1710974100 | 0.014 | -0.0006 | -4.11 | 0.022 | 0.022 | 0.0134 | 70596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
