Skip to main content

Hycroft Mining Holding Corp (NQ: HYMC )

2.210 +0.010 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.170 2.190 2.110 2.140 111,803 -0.03(-1.38%)
Nov 29, 2023 2.190 2.200 2.126 2.170 190,809 -0.01(-0.46%)
Nov 28, 2023 2.170 2.200 2.116 2.180 248,802 +0.02(+0.93%)
Nov 27, 2023 2.090 2.200 2.030 2.160 272,614 +0.13(+6.40%)
Nov 24, 2023 2.000 2.080 1.990 2.030 82,529 +0.04(+2.01%)
Nov 22, 2023 2.140 2.140 1.960 1.990 185,880 -0.14(-6.57%)
Nov 21, 2023 2.140 2.170 2.070 2.130 134,687 -0.03(-1.39%)
Nov 20, 2023 2.100 2.160 2.020 2.160 147,925 +0.05(+2.37%)
Nov 17, 2023 2.150 2.150 1.920 2.110 216,526 +0.02(+0.96%)
Nov 16, 2023 2.350 2.370 2.019 2.090 446,164 -0.09(-4.13%)
Nov 15, 2023 1.850 2.290 1.630 2.180 712,376 +2.00(+1140.05%)
Nov 14, 2023 0.1971 0.1971 0.1758 0.1758 2,382,868 -0.01(-4.97%)
Nov 13, 2023 0.1811 0.1850 0.1800 0.1850 2,678,127 +0.00(+1.93%)
Nov 10, 2023 0.2190 0.2190 0.1800 0.1815 4,215,465 -0.04(-18.13%)
Nov 09, 2023 0.2300 0.2385 0.2200 0.2217 953,103 -0.00(-2.08%)
Nov 08, 2023 0.2503 0.2503 0.2228 0.2264 1,061,085 -0.02(-9.55%)
Nov 07, 2023 0.2583 0.2595 0.2429 0.2503 567,528 -0.01(-3.73%)
Nov 06, 2023 0.2600 0.2699 0.2497 0.2600 1,372,500 +0.01(+2.60%)
Nov 03, 2023 0.2308 0.2620 0.2300 0.2534 2,178,514 +0.03(+11.24%)
Nov 02, 2023 0.2300 0.2349 0.2250 0.2278 1,844,133 -0.00(-0.91%)
Nov 01, 2023 0.2400 0.2400 0.2201 0.2299 1,211,865 +0.01(+3.51%)
Oct 31, 2023 0.2161 0.2320 0.2161 0.2221 2,066,447 +0.01(+2.78%)
Oct 30, 2023 0.2565 0.2565 0.2105 0.2161 3,759,969 -0.04(-14.58%)
Oct 27, 2023 0.2501 0.2710 0.2451 0.2530 2,745,346 -0.01(-4.02%)
Oct 26, 2023 0.2700 0.2799 0.2450 0.2636 6,539,072 -0.04(-13.63%)
Oct 25, 2023 0.3030 0.3185 0.2970 0.3052 760,802 -0.01(-1.99%)
Oct 24, 2023 0.3292 0.3340 0.3101 0.3114 1,336,481 -0.02(-5.49%)
Oct 23, 2023 0.3150 0.3295 0.2910 0.3295 1,999,436 +0.02(+7.02%)
Oct 20, 2023 0.2900 0.3495 0.2835 0.3079 3,811,010 +0.01(+4.20%)
Oct 19, 2023 0.3000 0.3156 0.2800 0.2955 1,877,746 -0.00(-1.17%)
Oct 18, 2023 0.3093 0.3093 0.2901 0.2990 937,161 +0.00(+1.01%)
Oct 17, 2023 0.2940 0.3099 0.2935 0.2960 843,737 -0.01(-1.66%)
Oct 16, 2023 0.2900 0.3087 0.2830 0.3010 1,276,173 +0.01(+2.80%)
Oct 13, 2023 0.2900 0.2975 0.2800 0.2928 1,502,468 +0.01(+5.32%)
Oct 12, 2023 0.2974 0.2974 0.2654 0.2780 1,634,783 -0.01(-3.47%)
Oct 11, 2023 0.3000 0.3000 0.2751 0.2880 916,044 -0.01(-1.97%)
Oct 10, 2023 0.2868 0.3039 0.2829 0.2938 1,004,220 -0.00(-0.41%)
Oct 09, 2023 0.2790 0.3087 0.2720 0.2950 1,732,931 +0.02(+5.73%)
Oct 06, 2023 0.2700 0.2810 0.2640 0.2790 1,429,334 +0.01(+2.84%)
Oct 05, 2023 0.2806 0.2830 0.2650 0.2713 1,395,760 -0.01(-4.13%)
Oct 04, 2023 0.2860 0.2910 0.2601 0.2830 2,592,778 -0.01(-2.75%)
Oct 03, 2023 0.2885 0.2980 0.2869 0.2910 702,907 +0.00(+0.87%)
Oct 02, 2023 0.3000 0.3087 0.2853 0.2885 1,491,543 -0.01(-3.32%)
Sep 29, 2023 0.2910 0.3034 0.2910 0.2984 704,425 +0.01(+2.61%)
Sep 28, 2023 0.3004 0.3077 0.2900 0.2908 1,347,886 -0.01(-3.03%)
Sep 27, 2023 0.3000 0.3100 0.2950 0.2999 1,104,960 -0.00(-0.03%)
Sep 26, 2023 0.3014 0.3100 0.2980 0.3000 1,120,454 -0.01(-2.44%)
Sep 25, 2023 0.3100 0.3130 0.3034 0.3075 903,580 -0.01(-2.07%)
Sep 22, 2023 0.3300 0.3360 0.3050 0.3140 912,330 -0.01(-3.15%)
Sep 21, 2023 0.3300 0.3340 0.3200 0.3242 651,625 -0.01(-2.93%)
Sep 20, 2023 0.3200 0.3474 0.3200 0.3340 725,143 +0.00(+0.06%)
Sep 19, 2023 0.3400 0.3427 0.3210 0.3338 841,956 -0.01(-2.60%)
Sep 18, 2023 0.3497 0.3497 0.3300 0.3427 709,132 +0.02(+5.77%)
Sep 15, 2023 0.3314 0.3490 0.3240 0.3240 1,508,937 +0.00(+0.31%)
Sep 14, 2023 0.3095 0.3290 0.3038 0.3230 1,728,319 +0.02(+6.60%)
Sep 13, 2023 0.3050 0.3110 0.3000 0.3030 1,148,722 +0.00(+0.87%)
Sep 12, 2023 0.3210 0.3210 0.2950 0.3004 1,788,569 -0.00(-0.46%)
Sep 11, 2023 0.3200 0.3210 0.2995 0.3018 1,734,348 -0.01(-3.30%)
Sep 08, 2023 0.3383 0.3476 0.3100 0.3121 1,813,129 -0.02(-7.14%)
Sep 07, 2023 0.3600 0.3743 0.3310 0.3361 3,405,387 -0.02(-4.84%)
Sep 06, 2023 0.3600 0.3800 0.3501 0.3532 3,883,773 +0.02(+6.07%)
Sep 05, 2023 0.3458 0.3565 0.3226 0.3330 1,681,192 -0.02(-4.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.