Hycroft Mining Holding Corporation (HYMC)
NASDAQ: HYMC · Real-Time Price · USD
11.45
-0.52 (-4.34%)
At close: Dec 5, 2025, 4:00 PM EST
11.49
+0.04 (0.35%)
After-hours: Dec 5, 2025, 7:58 PM EST
Hycroft Mining Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.20 | 12.39 | 11.41 | 11.45 | 11.45 | -4.34% | 1,282,136 |
| Dec 4, 2025 | 11.35 | 12.15 | 11.10 | 11.97 | 11.97 | 4.63% | 939,739 |
| Dec 3, 2025 | 11.81 | 12.06 | 11.35 | 11.44 | 11.44 | -1.29% | 793,828 |
| Dec 2, 2025 | 11.81 | 11.94 | 10.84 | 11.59 | 11.59 | -1.86% | 1,411,837 |
| Dec 1, 2025 | 12.39 | 12.50 | 11.70 | 11.81 | 11.81 | 0.94% | 2,146,650 |
| Nov 28, 2025 | 10.67 | 11.85 | 10.66 | 11.70 | 11.70 | 11.32% | 1,608,766 |
| Nov 26, 2025 | 10.18 | 10.59 | 10.10 | 10.51 | 10.51 | 5.31% | 1,637,298 |
| Nov 25, 2025 | 9.55 | 10.13 | 9.55 | 9.98 | 9.98 | 2.57% | 1,221,224 |
| Nov 24, 2025 | 9.55 | 9.89 | 9.50 | 9.73 | 9.73 | 1.35% | 1,216,005 |
| Nov 21, 2025 | 9.52 | 9.93 | 9.19 | 9.60 | 9.60 | -1.84% | 2,497,725 |
| Nov 20, 2025 | 10.92 | 10.99 | 9.75 | 9.78 | 9.78 | -8.85% | 1,614,774 |
| Nov 19, 2025 | 10.84 | 11.18 | 10.54 | 10.73 | 10.73 | 1.51% | 1,425,476 |
| Nov 18, 2025 | 10.45 | 10.97 | 10.16 | 10.57 | 10.57 | 0.38% | 1,862,648 |
| Nov 17, 2025 | 9.38 | 10.99 | 9.32 | 10.53 | 10.53 | 16.23% | 3,696,749 |
| Nov 14, 2025 | 8.48 | 9.38 | 8.45 | 9.06 | 9.06 | -0.88% | 1,092,606 |
| Nov 13, 2025 | 8.99 | 9.65 | 8.83 | 9.14 | 9.14 | 0.77% | 2,113,669 |
| Nov 12, 2025 | 8.18 | 9.14 | 8.16 | 9.07 | 9.07 | 11.98% | 2,592,695 |
| Nov 11, 2025 | 8.03 | 8.19 | 7.69 | 8.10 | 8.10 | 2.79% | 1,396,289 |
| Nov 10, 2025 | 7.99 | 8.13 | 7.83 | 7.88 | 7.88 | 3.01% | 1,061,637 |
| Nov 7, 2025 | 7.29 | 7.65 | 7.07 | 7.65 | 7.65 | 5.66% | 785,700 |
| Nov 6, 2025 | 7.52 | 7.84 | 7.22 | 7.24 | 7.24 | -1.90% | 657,789 |
| Nov 5, 2025 | 7.77 | 7.84 | 7.20 | 7.38 | 7.38 | -3.66% | 1,132,287 |
| Nov 4, 2025 | 7.84 | 8.02 | 7.55 | 7.66 | 7.66 | -4.96% | 857,350 |
| Nov 3, 2025 | 7.60 | 8.18 | 7.55 | 8.06 | 8.06 | 6.05% | 1,480,888 |
| Oct 31, 2025 | 7.97 | 7.99 | 7.44 | 7.60 | 7.60 | -4.16% | 1,690,026 |
| Oct 30, 2025 | 7.75 | 8.06 | 7.73 | 7.93 | 7.93 | 1.41% | 634,877 |
| Oct 29, 2025 | 8.26 | 8.32 | 7.66 | 7.82 | 7.82 | -2.37% | 1,293,953 |
| Oct 28, 2025 | 6.82 | 8.19 | 6.80 | 8.01 | 8.01 | 18.67% | 2,554,923 |
| Oct 27, 2025 | 6.86 | 6.93 | 6.48 | 6.75 | 6.75 | -3.02% | 1,716,559 |
| Oct 24, 2025 | 7.40 | 7.61 | 6.94 | 6.96 | 6.96 | -6.58% | 1,010,422 |
| Oct 23, 2025 | 7.76 | 7.83 | 7.13 | 7.45 | 7.45 | -2.10% | 1,517,010 |
| Oct 22, 2025 | 7.05 | 7.67 | 6.93 | 7.61 | 7.61 | 3.68% | 1,685,188 |
| Oct 21, 2025 | 7.87 | 7.87 | 7.18 | 7.34 | 7.34 | -15.63% | 2,172,234 |
| Oct 20, 2025 | 8.23 | 8.70 | 8.13 | 8.70 | 8.70 | 11.54% | 1,385,590 |
| Oct 17, 2025 | 8.98 | 9.00 | 7.68 | 7.80 | 7.80 | -11.76% | 2,511,673 |
| Oct 16, 2025 | 9.00 | 9.75 | 8.72 | 8.84 | 8.84 | 3.03% | 3,431,024 |
| Oct 15, 2025 | 8.04 | 8.80 | 7.98 | 8.58 | 8.58 | 8.75% | 2,069,178 |
| Oct 14, 2025 | 7.95 | 8.09 | 7.63 | 7.89 | 7.89 | 1.15% | 1,646,311 |
| Oct 13, 2025 | 7.77 | 8.15 | 7.59 | 7.80 | 7.80 | 4.70% | 1,342,679 |
| Oct 10, 2025 | 7.63 | 7.75 | 7.27 | 7.45 | 7.45 | -1.32% | 3,657,130 |
| Oct 9, 2025 | 7.01 | 7.70 | 6.70 | 7.55 | 7.55 | 5.45% | 4,996,149 |
| Oct 8, 2025 | 6.62 | 7.25 | 6.51 | 7.16 | 7.16 | 10.15% | 2,020,534 |
| Oct 7, 2025 | 6.40 | 6.64 | 6.28 | 6.50 | 6.50 | 1.40% | 746,895 |
| Oct 6, 2025 | 6.37 | 6.85 | 6.37 | 6.41 | 6.41 | 2.72% | 896,329 |
| Oct 3, 2025 | 6.25 | 6.55 | 6.22 | 6.24 | 6.24 | 0.48% | 657,514 |
| Oct 2, 2025 | 6.60 | 6.69 | 5.92 | 6.21 | 6.21 | -5.19% | 1,079,737 |
| Oct 1, 2025 | 6.29 | 6.93 | 6.25 | 6.55 | 6.55 | 5.65% | 984,462 |
| Sep 30, 2025 | 6.16 | 6.34 | 6.02 | 6.20 | 6.20 | -2.05% | 432,538 |
| Sep 29, 2025 | 6.30 | 6.56 | 6.28 | 6.33 | 6.33 | 4.46% | 819,335 |
| Sep 26, 2025 | 6.46 | 6.46 | 5.98 | 6.06 | 6.06 | -5.75% | 1,353,326 |
| Sep 25, 2025 | 6.25 | 6.62 | 6.15 | 6.43 | 6.43 | 4.89% | 943,316 |
| Sep 24, 2025 | 6.31 | 6.45 | 6.06 | 6.13 | 6.13 | -3.01% | 785,810 |
| Sep 23, 2025 | 6.79 | 6.88 | 6.30 | 6.32 | 6.32 | -5.67% | 994,678 |
| Sep 22, 2025 | 6.78 | 7.18 | 6.60 | 6.70 | 6.70 | 3.72% | 1,411,633 |
| Sep 19, 2025 | 5.81 | 6.50 | 5.81 | 6.46 | 6.46 | 11.96% | 1,421,107 |
| Sep 18, 2025 | 6.08 | 6.15 | 5.69 | 5.77 | 5.77 | -5.10% | 786,309 |
| Sep 17, 2025 | 5.85 | 6.49 | 5.81 | 6.08 | 6.08 | 0.83% | 1,100,603 |
| Sep 16, 2025 | 6.34 | 6.47 | 5.95 | 6.03 | 6.03 | -2.58% | 898,380 |
| Sep 15, 2025 | 6.61 | 6.61 | 6.11 | 6.19 | 6.19 | -3.13% | 1,322,692 |
| Sep 12, 2025 | 6.01 | 6.75 | 5.97 | 6.39 | 6.39 | 7.94% | 2,571,236 |
| Sep 11, 2025 | 5.72 | 5.93 | 5.30 | 5.92 | 5.92 | 2.07% | 1,732,597 |
| Sep 10, 2025 | 5.70 | 5.90 | 5.65 | 5.80 | 5.80 | 1.58% | 931,663 |
| Sep 9, 2025 | 5.79 | 5.98 | 5.66 | 5.71 | 5.71 | -0.70% | 838,167 |
| Sep 8, 2025 | 5.63 | 5.88 | 5.48 | 5.75 | 5.75 | 4.55% | 879,945 |
| Sep 5, 2025 | 5.66 | 5.77 | 5.40 | 5.50 | 5.50 | -0.18% | 861,936 |
| Sep 4, 2025 | 5.20 | 5.56 | 5.14 | 5.51 | 5.51 | 6.17% | 1,182,001 |
| Sep 3, 2025 | 5.48 | 5.49 | 4.97 | 5.19 | 5.19 | -4.77% | 1,258,597 |
| Sep 2, 2025 | 4.66 | 5.49 | 4.58 | 5.45 | 5.45 | 19.78% | 3,103,365 |
| Aug 29, 2025 | 4.28 | 4.56 | 4.20 | 4.55 | 4.55 | 7.31% | 845,117 |
| Aug 28, 2025 | 4.24 | 4.42 | 4.13 | 4.24 | 4.24 | 1.68% | 724,246 |
| Aug 27, 2025 | 4.08 | 4.24 | 4.02 | 4.17 | 4.17 | 1.96% | 460,094 |
| Aug 26, 2025 | 4.09 | 4.18 | 4.03 | 4.09 | 4.09 | 1.24% | 486,071 |
| Aug 25, 2025 | 4.25 | 4.36 | 4.00 | 4.04 | 4.04 | -4.94% | 706,305 |
| Aug 22, 2025 | 4.03 | 4.28 | 3.93 | 4.25 | 4.25 | 5.72% | 849,858 |
| Aug 21, 2025 | 3.68 | 4.05 | 3.68 | 4.02 | 4.02 | 8.94% | 698,657 |
| Aug 20, 2025 | 3.63 | 3.72 | 3.60 | 3.69 | 3.69 | 1.65% | 150,776 |
| Aug 19, 2025 | 3.74 | 3.83 | 3.61 | 3.63 | 3.63 | -4.22% | 260,842 |
| Aug 18, 2025 | 3.82 | 3.84 | 3.73 | 3.79 | 3.79 | -0.52% | 224,891 |
| Aug 15, 2025 | 3.75 | 3.92 | 3.71 | 3.81 | 3.81 | 1.06% | 1,842,819 |
| Aug 14, 2025 | 3.80 | 3.87 | 3.67 | 3.77 | 3.77 | -0.53% | 778,372 |
| Aug 13, 2025 | 3.52 | 3.86 | 3.49 | 3.79 | 3.79 | 8.29% | 845,374 |
| Aug 12, 2025 | 3.54 | 3.57 | 3.44 | 3.50 | 3.50 | -1.13% | 380,754 |
| Aug 11, 2025 | 3.39 | 3.58 | 3.34 | 3.54 | 3.54 | 2.31% | 399,447 |
| Aug 8, 2025 | 3.47 | 3.48 | 3.34 | 3.46 | 3.46 | - | 397,953 |
| Aug 7, 2025 | 3.56 | 3.62 | 3.40 | 3.46 | 3.46 | -0.72% | 296,341 |
| Aug 6, 2025 | 3.71 | 3.72 | 3.48 | 3.49 | 3.49 | -6.32% | 439,861 |
| Aug 5, 2025 | 3.58 | 3.74 | 3.54 | 3.72 | 3.72 | 2.76% | 571,220 |
| Aug 4, 2025 | 3.50 | 3.65 | 3.46 | 3.62 | 3.62 | 4.32% | 435,454 |
| Aug 1, 2025 | 3.28 | 3.51 | 3.24 | 3.47 | 3.47 | 6.44% | 614,788 |
| Jul 31, 2025 | 3.30 | 3.36 | 3.22 | 3.26 | 3.26 | -2.69% | 432,800 |
| Jul 30, 2025 | 3.41 | 3.47 | 3.32 | 3.35 | 3.35 | -4.01% | 331,496 |
| Jul 29, 2025 | 3.50 | 3.55 | 3.41 | 3.49 | 3.49 | 0.58% | 281,656 |
| Jul 28, 2025 | 3.55 | 3.57 | 3.45 | 3.47 | 3.47 | -3.07% | 261,736 |
| Jul 25, 2025 | 3.65 | 3.69 | 3.52 | 3.58 | 3.58 | -2.98% | 325,685 |
| Jul 24, 2025 | 3.95 | 3.95 | 3.66 | 3.69 | 3.69 | -7.05% | 518,011 |
| Jul 23, 2025 | 4.10 | 4.11 | 3.93 | 3.97 | 3.97 | -2.93% | 423,688 |
| Jul 22, 2025 | 3.85 | 4.10 | 3.84 | 4.09 | 4.09 | 7.35% | 661,267 |
| Jul 21, 2025 | 3.76 | 4.00 | 3.75 | 3.81 | 3.81 | 3.81% | 547,919 |
| Jul 18, 2025 | 3.85 | 3.90 | 3.62 | 3.67 | 3.67 | -3.93% | 373,576 |
| Jul 17, 2025 | 3.81 | 3.89 | 3.74 | 3.82 | 3.82 | - | 405,667 |