U.S. markets closed

Hycroft Mining Holding Corporation (HYMC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.6500+0.0100 (+0.27%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20213.76003.98003.65003.65003.6500637,700
Jun 10, 20213.61003.72003.60003.64003.6400155,600
Jun 09, 20213.68003.71003.54003.61003.6100219,700
Jun 08, 20213.83003.88903.50003.61003.6100297,700
Jun 07, 20213.84003.88003.71003.81003.8100165,400
Jun 04, 20213.75003.85003.71003.79003.7900103,300
Jun 03, 20213.90003.96903.58003.66003.6600203,700
Jun 02, 20213.95004.04003.84004.00004.0000166,300
Jun 01, 20214.13004.19003.74003.84003.8400269,900
May 28, 20213.84004.02003.74504.02004.0200124,300
May 27, 20213.72003.81003.68003.81003.810077,900
May 26, 20213.73003.88003.73003.76003.7600103,400
May 25, 20213.74003.78003.62003.72003.7200113,000
May 24, 20213.85003.87003.68003.70003.700073,700
May 21, 20213.81003.85003.66003.85003.850068,800
May 20, 20213.83003.83003.64003.77003.7700201,400
May 19, 20213.80003.87903.64003.68003.6800162,000
May 18, 20213.99004.00003.75003.80003.8000127,300
May 17, 20213.86004.00003.63003.88003.8800158,200
May 14, 20213.55003.75003.41003.50003.5000206,500
May 13, 20214.22004.22003.50003.50003.5000248,800
May 12, 20214.14004.37004.02004.22004.2200160,200
May 11, 20213.73004.23003.72004.19004.1900223,500
May 10, 20213.98003.98003.77003.84003.8400109,500
May 07, 20213.99004.08003.77004.00004.0000244,000
May 06, 20213.91004.08003.85003.92003.9200190,500
May 05, 20213.80003.96003.80003.94003.9400186,000
May 04, 20213.75003.78503.53003.72003.7200130,100
May 03, 20213.55003.81003.52003.75003.7500163,500
Apr 30, 20213.56003.68503.50003.51003.5100211,600
Apr 29, 20213.88003.88003.51003.55003.5500233,300
Apr 28, 20213.72003.98003.72003.90003.900096,000
Apr 27, 20213.96003.98303.74003.75003.750068,200
Apr 26, 20213.97004.09003.88503.91003.9100132,700
Apr 23, 20213.73003.97003.73003.92003.9200152,400
Apr 22, 20213.70003.86003.62003.71003.7100104,900
Apr 21, 20213.49003.79003.46003.66003.6600178,000
Apr 20, 20213.98003.98003.43003.47003.4700210,700
Apr 19, 20214.01004.10003.92004.02004.0200421,900
Apr 16, 20214.04004.04003.82004.00004.0000113,300
Apr 15, 20213.80004.04003.75004.00004.0000253,800
Apr 14, 20213.89003.90003.67003.72003.7200201,800
Apr 13, 20213.95003.95003.73203.79003.7900226,300
Apr 12, 20214.00004.08003.65003.90003.9000207,300
Apr 09, 20214.05004.10003.95004.00004.0000144,100
Apr 08, 20214.06004.13003.86004.10004.1000296,600
Apr 07, 20214.10004.19504.00004.03004.0300263,700
Apr 06, 20214.17004.24003.85004.10004.1000312,900
Apr 05, 20214.08004.36104.03004.08004.0800308,400
Apr 01, 20213.58003.95003.52003.95003.9500271,500
Mar 31, 20213.51003.73003.36003.50003.5000345,400
Mar 30, 20213.66003.81003.52003.52003.5200292,800
Mar 29, 20214.06004.17003.63003.78003.7800343,700
Mar 26, 20214.31004.50004.02004.04004.0400913,600
Mar 25, 20215.00005.00003.96004.00004.0000951,800
Mar 24, 20216.09006.48304.89504.96004.96001,324,500
Mar 23, 20217.06007.06006.77006.96006.960064,200
Mar 22, 20217.23007.23007.03007.11007.110053,300
Mar 19, 20217.25007.25006.99007.22007.2200107,400
Mar 18, 20217.42007.42007.05007.14007.1400192,000
Mar 17, 20216.75507.47006.70007.42007.4200215,200
Mar 16, 20216.80006.96006.70006.95006.950069,200
Mar 15, 20216.69006.89006.58006.78006.780051,400
Mar 12, 20216.49006.70006.37306.70006.700044,000
Mar 11, 20216.54006.59006.39006.55006.5500138,400
Mar 10, 20216.18006.49006.18006.44006.440081,000
Mar 09, 20215.93006.29005.90006.24006.2400117,700
Mar 08, 20216.04006.05005.71005.82005.8200169,900
Mar 05, 20216.19006.27005.84006.00006.0000141,200
Mar 04, 20216.90006.94006.13006.19006.1900158,600
Mar 03, 20217.09007.15006.86006.95006.950037,200
Mar 02, 20216.93007.28006.93007.12007.120050,600
Mar 01, 20216.98007.10006.86006.96006.960063,400
Feb 26, 20217.09007.16006.75006.99006.9900116,900
Feb 25, 20217.37007.42007.03007.03007.030060,300
Feb 24, 20217.16007.66007.13907.35007.3500157,900
Feb 23, 20217.40007.40006.91007.15007.1500122,600
Feb 22, 20217.09007.46007.02007.40007.4000119,800
Feb 19, 20217.03007.14006.91007.01007.010049,100
Feb 18, 20216.90007.01006.71006.90006.9000107,900
Feb 17, 20217.18007.18006.85006.93006.930051,600
Feb 16, 20217.39007.39007.02007.12007.1200131,400
Feb 12, 20217.09007.10006.90006.97006.970053,900
Feb 11, 20217.31007.34107.00007.00007.000060,700
Feb 10, 20217.20007.32006.96007.31007.310079,900
Feb 09, 20217.49007.50007.08007.16007.1600120,400
Feb 08, 20217.58007.58007.33007.47007.470056,200
Feb 05, 20217.29007.60007.15007.42007.420089,800
Feb 04, 20217.65007.65007.09007.26007.2600120,200
Feb 03, 20217.37007.80007.35007.74007.740087,800
Feb 02, 20217.41007.55007.28007.35007.350097,500
Feb 01, 20217.25007.59007.21507.57007.5700252,700
Jan 29, 20216.90007.19006.80006.85006.8500131,000
Jan 28, 20216.84007.14006.72006.84006.8400207,200
Jan 27, 20216.81006.84806.61006.71006.710086,700
Jan 26, 20216.96007.04006.78006.78006.7800205,600
Jan 25, 20217.01007.02006.80006.96006.960080,300
Jan 22, 20217.13007.29006.95007.00007.0000133,200
Jan 21, 20217.11007.23007.03007.10007.100097,800
Jan 20, 20217.19007.27007.07007.08007.0800103,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...