Skip to main content

Hycroft Mining Holding Corp (NQ: HYMC )

0.5660 -0.0297 (-4.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 0.5800 0.5900 0.5610 0.5660 2,940,921 -0.03(-4.99%)
Feb 02, 2023 0.6167 0.6200 0.5800 0.5957 3,368,249 -0.00(-0.65%)
Feb 01, 2023 0.5998 0.6029 0.5801 0.5996 1,517,138 +0.00(+0.12%)
Jan 31, 2023 0.5800 0.5989 0.5670 0.5989 2,287,079 +0.02(+3.81%)
Jan 30, 2023 0.5700 0.5849 0.5526 0.5769 2,345,932 +0.00(+0.73%)
Jan 27, 2023 0.6000 0.6001 0.5660 0.5727 2,837,236 -0.02(-4.17%)
Jan 26, 2023 0.6334 0.6334 0.5810 0.5976 1,788,575 -0.02(-3.88%)
Jan 25, 2023 0.6100 0.6250 0.6000 0.6217 2,158,666 -0.00(-0.32%)
Jan 24, 2023 0.6400 0.6400 0.6102 0.6237 1,820,075 -0.01(-2.06%)
Jan 23, 2023 0.6300 0.6450 0.6010 0.6368 2,261,527 +0.00(+0.51%)
Jan 20, 2023 0.6347 0.6500 0.5953 0.6336 1,715,526 +0.01(+1.17%)
Jan 19, 2023 0.6400 0.6451 0.6155 0.6263 1,645,050 -0.01(-0.87%)
Jan 18, 2023 0.6900 0.6974 0.6200 0.6318 2,042,418 -0.05(-7.69%)
Jan 17, 2023 0.6900 0.7041 0.6801 0.6844 1,268,330 -0.00(-0.44%)
Jan 13, 2023 0.6700 0.7180 0.6551 0.6874 1,808,484 +0.00(+0.39%)
Jan 12, 2023 0.6318 0.6900 0.6318 0.6847 2,581,414 +0.06(+9.03%)
Jan 11, 2023 0.6400 0.6580 0.6160 0.6280 1,621,425 -0.02(-3.62%)
Jan 10, 2023 0.6320 0.6600 0.6112 0.6516 1,371,698 +0.02(+2.44%)
Jan 09, 2023 0.5902 0.6500 0.5900 0.6361 2,641,447 +0.05(+9.30%)
Jan 06, 2023 0.5600 0.5901 0.5589 0.5820 1,624,297 +0.01(+1.89%)
Jan 05, 2023 0.5969 0.5969 0.5409 0.5712 1,605,475 -0.02(-2.86%)
Jan 04, 2023 0.5400 0.5950 0.5400 0.5880 2,150,163 +0.05(+8.91%)
Jan 03, 2023 0.5508 0.6100 0.5233 0.5399 1,897,192 +0.01(+1.47%)
Dec 30, 2022 0.5200 0.5566 0.5108 0.5321 2,279,354 +0.02(+4.17%)
Dec 29, 2022 0.4900 0.5160 0.4706 0.5108 1,984,365 +0.03(+5.87%)
Dec 28, 2022 0.5200 0.5250 0.4805 0.4825 2,204,623 -0.04(-6.93%)
Dec 27, 2022 0.5157 0.5500 0.5106 0.5184 1,625,506 +0.00(+0.52%)
Dec 23, 2022 0.5000 0.5399 0.4630 0.5157 2,578,421 +0.02(+4.16%)
Dec 22, 2022 0.5117 0.5155 0.4917 0.4951 2,102,951 -0.02(-4.18%)
Dec 21, 2022 0.5792 0.5800 0.5050 0.5167 2,739,593 -0.05(-8.08%)
Dec 20, 2022 0.4560 0.5899 0.4560 0.5621 5,318,957 +0.11(+23.48%)
Dec 19, 2022 0.4900 0.4995 0.4403 0.4552 1,801,694 -0.03(-5.56%)
Dec 16, 2022 0.4900 0.4900 0.4655 0.4820 2,441,100 -0.02(-3.68%)
Dec 15, 2022 0.4971 0.5170 0.4906 0.5004 1,534,372 -0.00(-0.52%)
Dec 14, 2022 0.5100 0.5300 0.4900 0.5030 1,955,469 +0.00(+0.14%)
Dec 13, 2022 0.5400 0.5400 0.4926 0.5023 2,274,758 -0.01(-1.20%)
Dec 12, 2022 0.5300 0.5365 0.5016 0.5084 2,207,695 -0.01(-2.53%)
Dec 09, 2022 0.5213 0.5418 0.5110 0.5216 1,916,531 +0.00(+0.85%)
Dec 08, 2022 0.5480 0.5500 0.5100 0.5172 2,304,212 -0.02(-3.16%)
Dec 07, 2022 0.5763 0.5900 0.5300 0.5341 3,282,677 -0.04(-7.75%)
Dec 06, 2022 0.6000 0.6185 0.5598 0.5790 2,672,186 -0.03(-5.07%)
Dec 05, 2022 0.6700 0.6700 0.6050 0.6099 3,264,343 -0.06(-8.70%)
Dec 02, 2022 0.7000 0.7000 0.6422 0.6680 3,319,168 -0.02(-3.12%)
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.