Hycroft Mining Holding CorporationHYMCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $37.35 | $40.42 | $34.82 | $35.21 | 5.63M |
| 1/30/2026 | $36.29 | $43.49 | $36.10 | $37.35 | 9.02M |
| 1/29/2026 | $53.53 | $53.81 | $44.10 | $45.73 | 7.85M |
| 1/28/2026 | $55.04 | $56.87 | $49.35 | $51.69 | 5.34M |
| 1/27/2026 | $47.34 | $55.45 | $45.55 | $54.85 | 7.42M |
| 1/26/2026 | $54.18 | $58.73 | $49.14 | $49.59 | 10.74M |
| 1/23/2026 | $47.57 | $51.47 | $45.80 | $50.65 | 7.03M |
| 1/22/2026 | $39.55 | $47.18 | $38.63 | $46.69 | 7.01M |
| 1/21/2026 | $45.51 | $45.51 | $37.88 | $39.57 | 8.87M |
| 1/20/2026 | $37.33 | $43.02 | $36.09 | $42.77 | 7.32M |
| 1/16/2026 | $34.12 | $35.36 | $32.95 | $34.63 | 3.07M |
| 1/15/2026 | $33.37 | $35.90 | $32.80 | $34.59 | 2.94M |
| 1/14/2026 | $35.44 | $35.78 | $31.65 | $34.24 | 4.94M |
| 1/13/2026 | $34.01 | $35.71 | $32.65 | $33.84 | 5.10M |
| 1/12/2026 | $29.04 | $34.17 | $28.30 | $33.00 | 6.93M |
| 1/9/2026 | $26.69 | $27.75 | $26.02 | $27.13 | 2.52M |
| 1/8/2026 | $28.77 | $28.77 | $25.03 | $26.18 | 4.84M |
| 1/7/2026 | $27.34 | $29.99 | $26.80 | $29.74 | 2.81M |
| 1/6/2026 | $29.15 | $30.33 | $28.00 | $28.57 | 4.07M |
| 1/5/2026 | $25.10 | $28.99 | $25.04 | $28.15 | 6.65M |
| 1/2/2026 | $24.53 | $24.72 | $22.35 | $24.40 | 3.37M |
| 12/31/2025 | $23.16 | $24.65 | $23.06 | $23.77 | 3.99M |
| 12/30/2025 | $23.91 | $24.90 | $22.75 | $23.48 | 4.02M |
| 12/29/2025 | $22.81 | $24.09 | $21.20 | $23.26 | 7.70M |
| 12/26/2025 | $26.41 | $26.70 | $24.13 | $25.01 | 5.14M |
| 12/24/2025 | $26.45 | $26.50 | $24.03 | $24.96 | 6.47M |
| 12/23/2025 | $25.90 | $29.80 | $24.79 | $27.14 | 15.86M |
| 12/22/2025 | $20.94 | $26.25 | $20.15 | $24.52 | 20.31M |
| 12/19/2025 | $15.50 | $16.95 | $15.28 | $16.42 | 4.82M |
| 12/18/2025 | $13.92 | $15.42 | $13.61 | $15.36 | 1.86M |
| 12/17/2025 | $13.94 | $15.49 | $13.81 | $14.00 | 2.90M |
| 12/16/2025 | $13.00 | $13.41 | $12.43 | $13.23 | 1.60M |
| 12/15/2025 | $14.31 | $14.34 | $12.55 | $13.07 | 2.55M |
| 12/12/2025 | $13.11 | $13.74 | $12.32 | $13.40 | 2.65M |
| 12/11/2025 | $11.77 | $13.00 | $11.45 | $12.36 | 2.17M |
| 12/10/2025 | $11.68 | $11.78 | $11.21 | $11.66 | 1.10M |
| 12/9/2025 | $11.20 | $11.92 | $11.19 | $11.68 | 1.89M |
| 12/8/2025 | $12.08 | $12.50 | $11.03 | $11.28 | 1.21M |
| 12/5/2025 | $12.20 | $12.39 | $11.41 | $11.45 | 1.29M |
| 12/4/2025 | $11.35 | $12.15 | $11.10 | $11.97 | 943,200 |
| 12/3/2025 | $11.81 | $12.06 | $11.35 | $11.44 | 801,104 |
| 12/2/2025 | $11.81 | $11.94 | $10.84 | $11.59 | 1.41M |
| 12/1/2025 | $12.39 | $12.50 | $11.70 | $11.81 | 2.15M |
| 11/28/2025 | $10.67 | $11.85 | $10.66 | $11.70 | 1.62M |
| 11/26/2025 | $10.18 | $10.59 | $10.10 | $10.51 | 1.64M |
| 11/25/2025 | $9.55 | $10.13 | $9.55 | $9.98 | 1.22M |
| 11/24/2025 | $9.55 | $9.89 | $9.49 | $9.73 | 1.22M |
| 11/21/2025 | $9.52 | $9.93 | $9.19 | $9.60 | 2.50M |
| 11/20/2025 | $10.92 | $10.99 | $9.75 | $9.78 | 1.61M |
| 11/19/2025 | $10.84 | $11.18 | $10.54 | $10.73 | 1.43M |
| 11/18/2025 | $10.45 | $10.97 | $10.16 | $10.57 | 1.86M |
| 11/17/2025 | $9.38 | $10.99 | $9.32 | $10.53 | 3.70M |
| 11/14/2025 | $8.48 | $9.38 | $8.45 | $9.06 | 1.09M |
| 11/13/2025 | $8.99 | $9.65 | $8.83 | $9.14 | 2.11M |
| 11/12/2025 | $8.18 | $9.14 | $8.16 | $9.07 | 2.59M |
| 11/11/2025 | $8.03 | $8.19 | $7.69 | $8.10 | 1.40M |
| 11/10/2025 | $7.99 | $8.13 | $7.83 | $7.88 | 1.06M |
| 11/7/2025 | $7.29 | $7.65 | $7.07 | $7.65 | 785,700 |
| 11/6/2025 | $7.52 | $7.84 | $7.22 | $7.24 | 657,800 |
| 11/5/2025 | $7.77 | $7.84 | $7.20 | $7.38 | 1.13M |