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

Hycroft Mining Holding Corp (NQ: HYMC )

3.560 +0.320 (+9.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2022 1.150 1.150 1.090 1.110 3,236,385 -0.04(-3.48%)
Jun 29, 2022 1.200 1.200 1.085 1.150 5,565,822 -0.06(-4.96%)
Jun 28, 2022 1.210 1.240 1.180 1.210 4,930,361 -0.03(-2.42%)
Jun 27, 2022 1.290 1.320 1.220 1.240 6,875,633 -0.03(-2.75%)
Jun 24, 2022 1.240 1.340 1.240 1.275 20,553,620 +0.03(+2.82%)
Jun 23, 2022 1.310 1.360 1.190 1.240 6,187,901 -0.09(-6.77%)
Jun 22, 2022 1.340 1.410 1.310 1.330 5,901,174 -0.04(-2.92%)
Jun 21, 2022 1.420 1.520 1.350 1.370 10,148,237 -0.05(-3.52%)
Jun 17, 2022 1.440 1.490 1.370 1.420 13,476,344 -0.04(-2.74%)
Jun 16, 2022 1.330 1.500 1.320 1.460 14,493,791 +0.08(+5.80%)
Jun 15, 2022 1.290 1.390 1.260 1.380 7,147,706 +0.09(+6.98%)
Jun 14, 2022 1.220 1.300 1.210 1.290 5,041,246 +0.03(+2.38%)
Jun 13, 2022 1.280 1.340 1.220 1.260 8,689,235 -0.10(-7.35%)
Jun 10, 2022 1.230 1.420 1.200 1.360 15,398,064 +0.10(+7.94%)
Jun 09, 2022 1.270 1.300 1.230 1.260 4,915,338 -0.04(-3.08%)
Jun 08, 2022 1.290 1.370 1.280 1.300 6,188,086 -0.01(-0.76%)
Jun 07, 2022 1.300 1.350 1.290 1.310 4,636,600 -0.04(-2.96%)
Jun 06, 2022 1.360 1.390 1.270 1.350 5,755,698 +0.03(+2.27%)
Jun 03, 2022 1.410 1.419 1.310 1.320 7,022,624 -0.11(-7.69%)
Jun 02, 2022 1.440 1.540 1.350 1.430 12,028,616 -0.01(-0.69%)
Jun 01, 2022 1.320 1.480 1.320 1.440 10,539,722 +0.12(+9.09%)
May 31, 2022 1.260 1.390 1.250 1.320 10,354,395 +0.04(+3.13%)
May 27, 2022 1.250 1.300 1.240 1.280 6,048,359 +0.04(+3.23%)
May 26, 2022 1.260 1.310 1.230 1.240 5,632,089 -0.04(-3.13%)
May 25, 2022 1.190 1.330 1.180 1.280 7,565,314 +0.06(+4.92%)
May 24, 2022 1.280 1.280 1.200 1.220 7,590,779 -0.09(-6.87%)
May 23, 2022 1.280 1.330 1.210 1.310 5,859,874 +0.05(+3.97%)
May 20, 2022 1.370 1.370 1.230 1.260 5,586,435 -0.11(-8.03%)
May 19, 2022 1.220 1.420 1.220 1.370 9,827,144 +0.11(+8.73%)
May 18, 2022 1.300 1.380 1.200 1.260 7,078,763 -0.08(-5.97%)
May 17, 2022 1.300 1.400 1.300 1.340 5,642,255 +0.00(+0.00%)
May 16, 2022 1.260 1.390 1.240 1.340 8,829,939 +0.00(+0.00%)
May 13, 2022 1.190 1.340 1.180 1.340 9,064,901 +0.16(+13.56%)
May 12, 2022 1.070 1.265 1.000 1.180 17,099,964 +0.04(+3.51%)
May 11, 2022 1.240 1.300 1.120 1.140 10,799,695 -0.11(-8.80%)
May 10, 2022 1.320 1.360 1.200 1.250 10,137,976 -0.03(-2.34%)
May 09, 2022 1.430 1.490 1.270 1.280 12,048,832 -0.26(-16.88%)
May 06, 2022 1.460 1.609 1.430 1.540 15,953,455 -0.07(-4.35%)
May 05, 2022 1.880 1.890 1.560 1.610 87,267,624 +0.21(+15.00%)
May 04, 2022 1.390 1.430 1.300 1.400 16,082,120 -0.06(-4.11%)
May 03, 2022 1.300 1.480 1.270 1.460 16,073,559 +0.16(+12.31%)
May 02, 2022 1.360 1.375 1.260 1.300 10,550,198 -0.11(-7.80%)
Apr 29, 2022 1.460 1.530 1.390 1.410 7,020,610 -0.08(-5.37%)
Apr 28, 2022 1.430 1.530 1.380 1.490 9,761,877 +0.03(+2.05%)
Apr 27, 2022 1.440 1.570 1.430 1.460 12,548,022 -0.08(-5.19%)
Apr 26, 2022 1.330 1.650 1.300 1.540 31,044,044 +0.14(+10.00%)
Apr 25, 2022 1.400 1.490 1.370 1.400 12,239,728 -0.10(-6.67%)
Apr 22, 2022 1.520 1.640 1.470 1.500 11,374,459 -0.07(-4.46%)
Apr 21, 2022 1.570 1.700 1.510 1.570 15,152,980 +0.03(+1.95%)
Apr 20, 2022 1.690 1.700 1.515 1.540 18,632,980 -0.20(-11.49%)
Apr 19, 2022 1.800 1.840 1.660 1.740 16,860,226 -0.08(-4.40%)
Apr 18, 2022 1.930 1.970 1.780 1.820 19,174,128 -0.19(-9.45%)
Apr 14, 2022 2.170 2.170 1.980 2.010 16,346,239 -0.17(-7.80%)
Apr 13, 2022 1.970 2.240 1.950 2.180 27,110,852 +0.18(+9.00%)
Apr 12, 2022 2.190 2.190 1.950 2.000 19,343,772 -0.21(-9.50%)
Apr 11, 2022 2.260 2.310 2.140 2.210 24,954,296 +0.05(+2.31%)
Apr 08, 2022 1.920 2.195 1.830 2.160 35,936,432 +0.16(+8.00%)
Apr 07, 2022 2.060 2.100 1.910 2.000 22,135,064 -0.10(-4.76%)
Apr 06, 2022 1.970 2.170 1.950 2.100 25,475,656 +0.00(+0.00%)
Apr 05, 2022 2.110 2.280 2.080 2.100 29,316,480 -0.15(-6.67%)
Apr 04, 2022 2.050 2.310 1.950 2.250 53,988,320 +0.09(+4.17%)
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.