ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,495.71
      0.16%
      US Tech 100
      19,391.20
      -0.09%
      Dow Jones
      38,894.53
      0.15%
      Brent Oil
      85.095
      0.47%
      Bitcoin
      64,784.79
      -0.28%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Hycroft Mining Holding Corporation (HYMCL)

      7. Hycroft Mining Holding Corporation (HYMCL) Historical

      HYMCL Hycroft Mining Holding Corporation

      0.0185
      0.00 (0.00%)
      Last Updated: 09:55:43
      Delayed by 15 minutes

      HYMCL Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 18 2024 0.0185 0.0015 8.82% 0.017 0.0188 0.016 75,653
      Jun 17 2024 0.017 -0.005 -22.73% 0.011 0.019 0.011 472,727
      Jun 14 2024 0.022 -0.001 -4.35% 0.022999 0.0244 0.0205 45,849
      Jun 13 2024 0.023 -0.0014 -5.74% 0.0266 0.0266 0.0217 110,743
      Jun 12 2024 0.0244 -0.0002 -0.81% 0.0245 0.0266 0.0244 26,356
      Jun 11 2024 0.024599 -0.0011 -4.28% 0.0257 0.03 0.024599 56,938
      Jun 10 2024 0.0257 0.0019 7.98% 0.0249 0.0257 0.0216 16,753
      Jun 07 2024 0.0238 0.0006 2.59% 0.0247 0.0247 0.023 106,708
      Jun 06 2024 0.0232 0.0003 1.31% 0.023 0.0241 0.020649 28,682
      Jun 05 2024 0.022899 -0.0001 -0.44% 0.0246 0.0246 0.020101 48,331
      Jun 04 2024 0.023 -0.0004 -1.71% 0.0244 0.0246 0.022449 31,100
      Jun 03 2024 0.0234 0.0013 5.89% 0.0206 0.0245 0.0206 19,550
      May 31 2024 0.022099 0.002 9.95% 0.021349 0.0247 0.021349 31,001
      May 30 2024 0.0201 -0.0048 -19.28% 0.0248 0.0249 0.0201 33,922
      May 29 2024 0.0249 0.00 0.00% 0.025 0.0265 0.0249 9,121
      May 28 2024 0.0249 0.0003 1.22% 0.0233 0.025 0.02 39,399
      May 24 2024 0.024599 0.0007 2.92% 0.022 0.0327 0.0175 97,648
      May 23 2024 0.0239 -0.0062 -20.60% 0.025 0.0301 0.0225 232,329
      May 22 2024 0.0301 0.0076 33.78% 0.0377 0.0377 0.029 118,379
      May 21 2024 0.0225 -0.0075 -25.00% 0.03 0.03 0.0225 19,510
      May 20 2024 0.03 0.0079 35.75% 0.0295 0.03 0.0221 25,045
      May 17 2024 0.0221 -0.0029 -11.60% 0.0213 0.034 0.0213 72,814
      May 16 2024 0.025 -0.0024 -8.76% 0.0262 0.0354 0.025 164,584
      May 15 2024 0.0274 0.0012 4.58% 0.027899 0.0286 0.025 90,649
      May 14 2024 0.0262 0.0035 15.42% 0.0243 0.0266 0.0243 61,982
      May 13 2024 0.022699 -0.0026 -10.28% 0.025 0.025 0.0151 82,276
      May 10 2024 0.0253 0.0012 4.98% 0.022 0.0286 0.022 25,331
      May 09 2024 0.0241 0.0001 0.42% 0.028 0.0287 0.0241 49,465
      May 08 2024 0.024 0.002 9.09% 0.023 0.026751 0.023 43,574
      May 07 2024 0.022 -0.0043 -16.35% 0.0262 0.0262 0.022 29,224
      May 06 2024 0.0263 0.0026 10.97% 0.0265 0.0265 0.0209 60,367
      May 03 2024 0.0237 -0.0002 -0.83% 0.0201 0.0239 0.0201 4,467
      May 02 2024 0.023899 -0.0015 -5.91% 0.0254 0.0254 0.0224 15,748
      May 01 2024 0.0254 -0.0001 -0.39% 0.025 0.0254 0.025 5,800
      Apr 30 2024 0.0255 -0.0011 -4.14% 0.023799 0.0264 0.023799 13,864
      Apr 29 2024 0.0266 0.004 17.70% 0.0225 0.0275 0.0225 25,339
      Apr 26 2024 0.0226 -0.0051 -18.41% 0.0276 0.0277 0.0226 1,968
      Apr 25 2024 0.0277 0.0025 9.92% 0.0216 0.0277 0.0199 154,065
      Apr 24 2024 0.0252 -0.0051 -16.83% 0.0267 0.029 0.0252 31,853
      Apr 23 2024 0.0303 0.0021 7.45% 0.0319 0.0344 0.0266 116,387
      Apr 22 2024 0.0282 0.00175 6.62% 0.0211 0.0296 0.0211 6,219
      Apr 19 2024 0.026449 0.00145 5.80% 0.0298 0.032499 0.026449 3,278
      Apr 18 2024 0.025 -0.0037 -12.89% 0.0317 0.0333 0.024 73,745
      Apr 17 2024 0.0287 -0.0013 -4.33% 0.03 0.03 0.0287 9,748
      Apr 16 2024 0.03 -0.0018 -5.66% 0.0255 0.032151 0.0211 59,989
      Apr 15 2024 0.0318 0.0018 6.00% 0.0389 0.0395 0.021 77,967
      Apr 12 2024 0.03 0.004 15.38% 0.035 0.035 0.03 150,357
      Apr 11 2024 0.026 0.001 4.00% 0.0249 0.0388 0.021 232,078
      Apr 10 2024 0.025 -0.0016 -6.02% 0.0269 0.029 0.025 65,389
      Apr 09 2024 0.0266 0.0066 33.00% 0.021 0.0266 0.0201 131,120
      Apr 08 2024 0.02 0.0018 9.89% 0.015 0.0238 0.015 169,718
      Apr 05 2024 0.0182 0.0003 1.68% 0.0255 0.0255 0.018 298,207
      Apr 04 2024 0.0179 -0.0025 -12.25% 0.0285 0.0285 0.0179 317,740
      Apr 03 2024 0.0204 0.0005 2.51% 0.0229 0.03095 0.0189 337,842
      Apr 02 2024 0.0199 0.0061 44.20% 0.016 0.0219 0.016 116,563
      Apr 01 2024 0.0138 -0.0032 -18.82% 0.0152 0.0175 0.0138 51,956
      Mar 28 2024 0.017 -0.00005 -0.29% 0.017 0.018 0.015849 7,403
      Mar 27 2024 0.017049 0.00245 16.77% 0.016 0.0195 0.015899 9,293
      Mar 26 2024 0.0146 0.0001 0.69% 0.0146 0.0169 0.0146 5,044
      Mar 25 2024 0.0145 -0.0054 -27.14% 0.0199 0.0199 0.014 23,124
      Mar 22 2024 0.0199 0.0032 19.15% 0.0199 0.0199 0.0199 100

      Your Recent History

      NASDAQ
      HYMCL
      Hycroft Mining
      LSE
      39QC
      Hsbc Bk. 24
      USOTC
      EBBGF
      Enbridge (PK)
      LSE
      94MS
      Op Corp Bank 21
      COIN
      TCTTBTC
      TACOCAT Token
      NYSE
      SRV.RT
      NXG Cushing Midstream En...
      LSE
      WY31
      Citi Fun 25
      USOTC
      HRGLY
      Hargreaves Lansdown (PK)
      Delayed Upgrade Clock