NASDAQ : HYMC
Hycroft Mining Holding Corporation — Price history
Materials · Gold · United States
Last price 17.27 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hycroft Mining Holding Corporation (HYMC) closed at 16.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.98 | 17.56 | 16.22 | 16.58 | 1,547,864 | +0.97% |
| 2026-10-30 | 16.06 | 16.71 | 15.801 | 16.42 | 2,303,645 | -4.92% |
| 2026-10-29 | 16.74 | 17.8 | 16.6 | 17.27 | 1,681,923 | -0.97% |
| 2026-10-28 | 16.9 | 17.47 | 16.51 | 17.44 | 2,313,770 | +3.20% |
| 2026-10-27 | 15.35 | 17.03 | 15.35 | 16.9 | 2,333,393 | +9.81% |
| 2026-10-26 | 15.43 | 15.635 | 14.882 | 15.39 | 1,468,426 | -0.32% |
| 2026-10-23 | 15.5 | 15.72 | 14.99 | 15.44 | 1,688,988 | -2.03% |
| 2026-10-22 | 16.26 | 16.36 | 15.52 | 15.76 | 1,746,318 | -8.00% |
| 2026-10-21 | 17.23 | 17.4 | 16.8 | 17.13 | 1,363,808 | +1.06% |
| 2026-10-20 | 16.5 | 17.727 | 16.26 | 16.95 | 2,343,755 | +0.53% |
| 2026-10-19 | 17.15 | 17.335 | 16.83 | 16.86 | 1,838,616 | -1.81% |
| 2026-10-16 | 17.24 | 18.09 | 16.79 | 17.17 | 2,141,809 | -1.44% |
| 2026-10-15 | 16.66 | 17.465 | 15.975 | 17.42 | 2,842,008 | +6.58% |
| 2026-10-14 | 17 | 17.13 | 15.945 | 16.345 | 3,046,716 | -6.97% |
| 2026-10-13 | 18.29 | 18.32 | 17.325 | 17.57 | 1,764,427 | -3.83% |
| 2026-10-12 | 19 | 19 | 18.144 | 18.27 | 1,154,017 | -4.79% |
| 2026-10-09 | 18.7 | 19.27 | 18.205 | 19.19 | 1,596,467 | +5.38% |
| 2026-10-08 | 17.76 | 18.28 | 17.673 | 18.21 | 2,698,365 | +1.39% |
| 2026-10-07 | 18.075 | 18.49 | 17.77 | 17.96 | 2,101,446 | -5.92% |
| 2026-10-06 | 19.11 | 19.18 | 18.515 | 19.09 | 1,448,127 | +1.54% |
| 2026-10-05 | 18.85 | 18.97 | 17.87 | 18.8 | 1,538,611 | +0.48% |
| 2026-10-02 | 19.39 | 19.505 | 18.56 | 18.71 | 1,602,928 | -1.16% |
| 2026-10-01 | 18.99 | 19.445 | 18.77 | 18.93 | 1,573,966 | -0.58% |
| 2026-09-30 | 19.63 | 19.9 | 18.96 | 19.04 | 2,462,906 | -1.75% |
| 2026-09-29 | 19.72 | 19.76 | 18.62 | 19.38 | 2,251,369 | -1.12% |
| 2026-09-28 | 20.26 | 20.787 | 19.55 | 19.6 | 2,276,817 | -8.75% |
| 2026-09-25 | 20.88 | 21.725 | 20.41 | 21.48 | 1,772,767 | +2.82% |
| 2026-09-24 | 20.93 | 21.16 | 20.221 | 20.89 | 1,512,306 | -1.74% |
| 2026-09-23 | 21.77 | 21.78 | 20.795 | 21.26 | 1,871,765 | -6.30% |
| 2026-09-22 | 20.7 | 22.775 | 20.45 | 22.69 | 2,552,559 | +10.52% |
| 2026-09-21 | 21.5 | 21.55 | 20.39 | 20.53 | 1,424,663 | -4.07% |
| 2026-09-18 | 22.12 | 22.14 | 20.97 | 21.4 | 6,275,465 | -0.51% |
| 2026-09-17 | 21.355 | 21.7 | 20.73 | 21.51 | 2,311,086 | +7.28% |
| 2026-09-16 | 21.18 | 21.265 | 19.62 | 20.05 | 2,298,190 | -3.14% |
| 2026-09-15 | 20.5 | 20.71 | 19.63 | 20.7 | 1,869,691 | +0.73% |
| 2026-09-14 | 20.14 | 20.975 | 19.83 | 20.55 | 1,903,764 | -2.97% |
| 2026-09-11 | 21.99 | 22.57 | 20.975 | 21.18 | 2,159,001 | -0.98% |
| 2026-09-10 | 21.58 | 22.01 | 21.12 | 21.39 | 1,600,123 | -6.23% |
| 2026-09-09 | 23.4 | 23.65 | 22.405 | 22.81 | 1,941,549 | -0.65% |
| 2026-09-08 | 22.45 | 23.42 | 22.2 | 22.96 | 1,598,101 | +1.19% |
| 2026-09-04 | 22.4 | 23.26 | 22.27 | 22.69 | 1,703,122 | -2.62% |
| 2026-09-03 | 24.16 | 24.2 | 22.51 | 23.3 | 1,943,765 | +0.39% |
| 2026-09-02 | 22.215 | 24.05 | 22.15 | 23.21 | 2,114,019 | +7.30% |
| 2026-09-01 | 22.125 | 22.785 | 21.51 | 21.63 | 2,019,611 | -7.68% |
| 2026-08-31 | 23.82 | 24.137 | 23.21 | 23.43 | 1,565,544 | -1.66% |
| 2026-08-28 | 26 | 26.29 | 23.31 | 23.825 | 2,478,842 | -8.22% |
| 2026-08-27 | 25.29 | 26.972 | 25.27 | 25.96 | 1,721,963 | +1.96% |
| 2026-08-26 | 25.22 | 26.59 | 24.907 | 25.46 | 1,767,681 | -2.38% |
| 2026-08-25 | 24.905 | 26.08 | 24.5 | 26.08 | 1,542,187 | +1.32% |
| 2026-08-24 | 27.22 | 27.73 | 25.66 | 25.74 | 1,831,333 | -4.91% |
| 2026-08-21 | 27.4 | 27.602 | 26.05 | 27.07 | 2,745,643 | +3.56% |
| 2026-08-20 | 27.25 | 28.17 | 25.925 | 26.14 | 2,905,386 | -6.31% |
| 2026-08-19 | 26.14 | 28.07 | 26.07 | 27.9 | 3,083,178 | +15.34% |
| 2026-08-18 | 25.18 | 26.07 | 23.925 | 24.19 | 2,043,082 | -8.09% |
| 2026-08-17 | 26.83 | 27.05 | 26.12 | 26.32 | 1,665,580 | -2.77% |
| 2026-08-14 | 27.42 | 28.201 | 26.981 | 27.07 | 1,076,099 | +1.88% |
| 2026-08-13 | 26.33 | 26.95 | 26.15 | 26.57 | 1,158,239 | -3.21% |
| 2026-08-12 | 29.67 | 29.77 | 27.04 | 27.45 | 1,987,290 | -0.29% |
| 2026-08-11 | 27.39 | 27.58 | 26.512 | 27.53 | 1,276,771 | +0.88% |
| 2026-08-10 | 26.3 | 27.42 | 25.68 | 27.29 | 1,866,770 | +2.83% |
| 2026-08-07 | 26.43 | 27.18 | 25.56 | 26.54 | 2,242,991 | +11.51% |
| 2026-08-06 | 23.6 | 24.55 | 23.37 | 23.8 | 1,332,201 | -2.78% |
| 2026-08-05 | 24.085 | 25.322 | 23.6 | 24.48 | 2,781,698 | +9.48% |
| 2026-08-04 | 21.3 | 22.41 | 21.28 | 22.36 | 1,378,439 | +8.44% |
| 2026-08-03 | 19.345 | 20.74 | 18.94 | 20.62 | 1,244,699 | +5.58% |
| 2026-07-31 | 19.51 | 19.7 | 18.78 | 19.53 | 1,063,459 | -2.69% |
| 2026-07-30 | 19.95 | 20.18 | 19.28 | 20.07 | 1,719,217 | +4.75% |
| 2026-07-29 | 20 | 20.44 | 18.6 | 19.16 | 1,941,851 | -4.77% |
| 2026-07-28 | 19.96 | 20.17 | 18.85 | 20.12 | 1,660,525 | -1.52% |
| 2026-07-27 | 20.38 | 20.85 | 19.52 | 20.43 | 926,904 | +1.04% |
| 2026-07-24 | 20.84 | 20.885 | 19.832 | 20.22 | 1,038,298 | -1.27% |
| 2026-07-23 | 20.45 | 21.08 | 19.74 | 20.48 | 1,392,979 | -5.62% |
| 2026-07-22 | 21.06 | 22.37 | 21.06 | 21.7 | 1,792,848 | +4.73% |
| 2026-07-21 | 19.33 | 20.755 | 19.33 | 20.72 | 1,566,211 | +10.45% |
| 2026-07-20 | 18.85 | 19.22 | 18.42 | 18.76 | 1,142,610 | -1.52% |
| 2026-07-17 | 18.29 | 19.41 | 18.018 | 19.05 | 1,773,762 | +3.34% |
| 2026-07-16 | 20.26 | 20.33 | 18.24 | 18.435 | 2,522,524 | -11.75% |
| 2026-07-15 | 21.64 | 21.96 | 19.832 | 20.89 | 1,644,473 | -4.44% |
| 2026-07-14 | 21.85 | 22.23 | 21.36 | 21.86 | 1,253,166 | +7.00% |
| 2026-07-13 | 20.85 | 21.15 | 19.75 | 20.43 | 1,696,437 | -4.44% |
| 2026-07-10 | 21.8 | 22.15 | 21.14 | 21.38 | 1,160,629 | -1.93% |
| 2026-07-09 | 21.25 | 22.275 | 21.25 | 21.8 | 1,191,802 | +4.86% |
| 2026-07-08 | 21.01 | 21.48 | 19.7 | 20.79 | 1,800,194 | -4.24% |
| 2026-07-07 | 23.13 | 23.153 | 21.5 | 21.71 | 1,656,455 | -7.58% |
| 2026-07-06 | 23.95 | 24.59 | 22.95 | 23.49 | 1,025,901 | -0.55% |
| 2026-07-02 | 24.11 | 25.11 | 23.24 | 23.62 | 1,916,646 | +2.38% |
| 2026-07-01 | 23.27 | 24.96 | 23.04 | 23.07 | 1,977,093 | -1.41% |
| 2026-06-30 | 23.33 | 23.84 | 22.7 | 23.4 | 1,603,006 | +0.09% |
| 2026-06-29 | 22.78 | 23.43 | 21.992 | 23.38 | 1,926,899 | -1.52% |
| 2026-06-26 | 22.18 | 24.18 | 22.01 | 23.74 | 10,685,420 | +8.45% |
| 2026-06-25 | 22.35 | 22.53 | 21.451 | 21.89 | 1,847,548 | +0.88% |
| 2026-06-24 | 21.95 | 22.4 | 20.91 | 21.7 | 3,090,324 | -6.22% |
| 2026-06-23 | 23.67 | 24.48 | 23.04 | 23.14 | 2,208,101 | -7.62% |
| 2026-06-22 | 25.26 | 25.78 | 24.78 | 25.05 | 1,275,801 | -3.69% |
| 2026-06-18 | 25.57 | 26.36 | 25.14 | 26.01 | 3,315,189 | +1.72% |
| 2026-06-17 | 26.1 | 27.7 | 25.36 | 25.57 | 2,532,761 | -3.76% |
| 2026-06-16 | 28.04 | 28.45 | 25.9 | 26.57 | 2,315,176 | -4.56% |
| 2026-06-15 | 28.67 | 29.494 | 27.82 | 27.84 | 2,949,185 | +8.07% |
| 2026-06-12 | 25.39 | 26.28 | 24.83 | 25.76 | 2,131,609 | +2.26% |
| 2026-06-11 | 22.98 | 25.27 | 22.52 | 25.19 | 2,700,258 | +9.62% |
| 2026-06-10 | 23.98 | 25.32 | 22.95 | 22.98 | 2,585,444 | -7.53% |
| 2026-06-09 | 26.72 | 27.109 | 23.91 | 24.85 | 2,689,337 | -5.62% |
| 2026-06-08 | 26.968 | 27.32 | 25.82 | 26.33 | 2,255,156 | -0.38% |
| 2026-06-05 | 28.74 | 28.915 | 26.18 | 26.43 | 3,380,676 | -12.83% |
| 2026-06-04 | 32.77 | 33.6 | 29.8 | 30.32 | 2,505,864 | -5.69% |
| 2026-06-03 | 32.97 | 33.24 | 31.65 | 32.15 | 1,310,414 | -4.94% |
| 2026-06-02 | 33.34 | 34.7 | 32.49 | 33.82 | 1,469,850 | +2.98% |
| 2026-06-01 | 31.8 | 34.066 | 31.525 | 32.84 | 1,602,671 | -0.64% |
| 2026-05-29 | 32.94 | 34.15 | 31.99 | 33.05 | 1,638,993 | -0.36% |
| 2026-05-28 | 31.3 | 33.67 | 30.75 | 33.17 | 1,437,008 | +3.72% |
| 2026-05-27 | 32.02 | 33.05 | 31.75 | 31.98 | 1,471,629 | -3.73% |
| 2026-05-26 | 33.5 | 34.26 | 32.788 | 33.22 | 1,634,630 | +2.78% |
| 2026-05-22 | 32.8 | 33.2 | 32.2 | 32.32 | 1,362,290 | -2.91% |
| 2026-05-21 | 33.62 | 34.233 | 32.256 | 33.29 | 2,192,119 | -2.28% |
| 2026-05-20 | 34.28 | 34.48 | 32.5 | 34.065 | 1,699,854 | +2.65% |
| 2026-05-19 | 33.55 | 34.194 | 31.34 | 33.185 | 3,353,987 | -4.72% |
| 2026-05-18 | 36.36 | 36.61 | 34.13 | 34.83 | 2,032,039 | -3.68% |
| 2026-05-15 | 36.7 | 37.13 | 35.54 | 36.16 | 4,171,305 | -8.13% |
| 2026-05-14 | 43 | 43 | 39.225 | 39.36 | 2,613,560 | -9.79% |
| 2026-05-13 | 44.55 | 46.3 | 42.745 | 43.63 | 2,070,899 | -3.39% |