Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hycroft Mining Holding Corp (NQ: HYMC )

3.140 -0.090 (-2.79%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.560 2.870 2.200 2.300 187,026,240 -0.09(-3.77%)
Mar 30, 2022 2.450 2.750 2.320 2.390 113,625,344 -0.20(-7.72%)
Mar 29, 2022 2.950 3.100 2.190 2.590 384,430,464 +0.27(+11.64%)
Mar 28, 2022 1.660 2.400 1.580 2.320 382,342,752 +1.04(+81.25%)
Mar 25, 2022 1.300 1.390 1.270 1.280 70,104,904 -0.04(-3.03%)
Mar 24, 2022 1.290 1.460 1.220 1.320 79,673,264 +0.04(+3.13%)
Mar 23, 2022 1.440 1.440 1.240 1.280 58,352,592 -0.03(-2.29%)
Mar 22, 2022 1.160 1.500 1.110 1.310 82,822,240 +0.07(+5.65%)
Mar 21, 2022 1.230 1.330 1.210 1.240 40,110,384 -0.11(-8.15%)
Mar 18, 2022 1.470 1.480 1.300 1.350 62,544,556 -0.03(-2.17%)
Mar 17, 2022 1.380 1.500 1.310 1.380 60,184,880 +0.01(+0.73%)
Mar 16, 2022 1.590 1.610 1.300 1.370 87,367,392 -0.15(-9.87%)
Mar 15, 2022 2.710 2.720 1.500 1.520 329,188,704 +0.13(+9.35%)
Mar 14, 2022 1.520 1.800 1.290 1.390 58,457,232 -0.49(-26.06%)
Mar 11, 2022 1.530 2.650 1.360 1.880 341,475,168 +0.38(+25.33%)
Mar 10, 2022 0.8090 1.500 0.7010 1.500 213,998,752 +0.87(+138.10%)
Mar 09, 2022 0.8200 0.8316 0.6100 0.6300 46,602,712 -0.37(-37.00%)
Mar 08, 2022 1.130 1.390 0.6687 1.000 201,683,680 +0.67(+203.31%)
Mar 07, 2022 0.3300 0.4070 0.3120 0.3297 6,141,202 +0.02(+7.22%)
Mar 04, 2022 0.2900 0.3400 0.2900 0.3075 3,764,597 +0.01(+4.52%)
Mar 03, 2022 0.3100 0.3100 0.2883 0.2942 501,442 -0.01(-2.26%)
Mar 02, 2022 0.3100 0.3150 0.2840 0.3010 752,946 -0.01(-2.30%)
Mar 01, 2022 0.3100 0.3280 0.2980 0.3081 528,147 -0.00(-0.64%)
Feb 28, 2022 0.3086 0.3200 0.3005 0.3101 449,078 +0.01(+4.48%)
Feb 25, 2022 0.3200 0.3136 0.2950 0.2968 464,191 -0.02(-6.02%)
Feb 24, 2022 0.3000 0.3850 0.3000 0.3158 2,434,389 +0.02(+7.74%)
Feb 23, 2022 0.2999 0.3140 0.2900 0.2931 756,410 -0.00(-1.35%)
Feb 22, 2022 0.3498 0.3500 0.2959 0.2971 490,673 -0.05(-15.07%)
Feb 18, 2022 0.3498 0 -0.02(-5.97%)
Feb 17, 2022 0.3900 0.4000 0.3600 0.3720 1,312,958 -0.02(-4.49%)
Feb 16, 2022 0.3900 0.3950 0.3855 0.3895 207,786 -0.00(-0.13%)
Feb 15, 2022 0.3900 0.3900 0.3781 0.3900 123,014 +0.00(+0.62%)
Feb 14, 2022 0.3800 0.3900 0.3800 0.3876 89,438 +0.01(+2.27%)
Feb 11, 2022 0.3800 0.3900 0.3750 0.3790 126,757 -0.01(-2.72%)
Feb 10, 2022 0.3890 0.3960 0.3750 0.3896 168,459 +0.00(+0.05%)
Feb 09, 2022 0.3900 0.3900 0.3876 0.3894 171,666 +0.00(+0.54%)
Feb 08, 2022 0.3900 0.4000 0.3800 0.3873 133,595 -0.00(-0.69%)
Feb 07, 2022 0.4000 0.4000 0.3880 0.3900 179,085 -0.00(-0.96%)
Feb 04, 2022 0.3870 0.4200 0.3751 0.3938 279,087 +0.01(+2.63%)
Feb 03, 2022 0.4100 0.3800 0.3837 101,054 -0.02(-3.76%)
Feb 02, 2022 0.4200 0.4200 0.3900 0.3987 162,079 -0.02(-5.07%)
Feb 01, 2022 0.4200 0.4700 0.4100 0.4200 241,384 +0.02(+5.05%)
Jan 28, 2022 0.3800 0.4123 0.3650 0.3998 156,258 +0.02(+5.49%)
Jan 27, 2022 0.4278 0.4398 0.3751 0.3790 152,977 -0.03(-6.99%)
Jan 26, 2022 0.4500 0.4500 0.4075 0.4075 116,010 -0.04(-9.14%)
Jan 25, 2022 0.4900 0.4900 0.4420 0.4485 79,178 +0.00(+0.02%)
Jan 24, 2022 0.4500 0.4518 0.4120 0.4484 189,308 -0.01(-1.43%)
Jan 21, 2022 0.4590 0.4598 0.4500 0.4549 80,793 -0.00(-1.02%)
Jan 20, 2022 0.4700 0.4701 0.4500 0.4596 95,985 -0.01(-2.36%)
Jan 19, 2022 0.4700 0.4851 0.4601 0.4707 205,736 +0.01(+2.62%)
Jan 18, 2022 0.4600 0.4900 0.4533 0.4587 136,012 +0.01(+1.93%)
Jan 14, 2022 0.4500 0 +0.01(+1.99%)
Jan 13, 2022 0.5000 0.5000 0.4508 0.4412 282,609 -0.05(-10.23%)
Jan 12, 2022 0.5000 0.5089 0.4820 0.4915 157,853 +0.00(+0.72%)
Jan 11, 2022 0.4986 0.5000 0.4800 0.4880 294,038 -0.01(-2.13%)
Jan 10, 2022 0.5228 0.5400 0.4901 0.4986 158,958 -0.04(-7.32%)
Jan 07, 2022 0.5555 0.5800 0.5351 0.5380 78,903 +0.00(+0.37%)
Jan 06, 2022 0.5200 0.5680 0.5202 0.5360 149,611 -0.03(-5.63%)
Jan 05, 2022 0.6200 0.6200 0.5501 0.5680 232,729 -0.04(-6.78%)
Jan 04, 2022 0.6200 0.6300 0.6050 0.6093 87,985 -0.01(-1.73%)
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.