Hycroft Mining Holding Corporation (HYMC)
NASDAQ: HYMC · Real-Time Price · USD
40.60
+1.81 (4.67%)
At close: Mar 9, 2026, 4:00 PM EDT
40.80
+0.20 (0.49%)
After-hours: Mar 9, 2026, 5:39 PM EDT
Hycroft Mining Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.89 | 41.48 | 36.89 | 40.60 | 40.60 | 4.67% | 3,854,105 |
| Mar 6, 2026 | 41.59 | 43.08 | 38.40 | 38.79 | 38.79 | -5.53% | 4,020,515 |
| Mar 5, 2026 | 46.63 | 46.63 | 39.31 | 41.06 | 41.06 | -13.86% | 5,305,322 |
| Mar 4, 2026 | 50.31 | 50.48 | 45.55 | 47.67 | 47.67 | -1.74% | 3,432,001 |
| Mar 3, 2026 | 49.99 | 50.05 | 45.31 | 48.51 | 48.51 | -12.97% | 5,772,948 |
| Mar 2, 2026 | 50.17 | 55.75 | 48.50 | 55.74 | 55.74 | 10.66% | 5,997,090 |
| Feb 27, 2026 | 50.15 | 51.25 | 45.22 | 50.37 | 50.37 | 1.00% | 5,793,889 |
| Feb 26, 2026 | 47.49 | 50.30 | 45.50 | 49.87 | 49.87 | 2.57% | 4,334,476 |
| Feb 25, 2026 | 49.40 | 52.28 | 48.23 | 48.62 | 48.62 | 3.58% | 5,049,028 |
| Feb 24, 2026 | 41.02 | 47.47 | 39.20 | 46.94 | 46.94 | 11.63% | 4,092,623 |
| Feb 23, 2026 | 42.21 | 43.34 | 41.30 | 42.05 | 42.05 | 2.39% | 3,353,678 |
| Feb 20, 2026 | 41.56 | 46.26 | 41.06 | 41.07 | 41.07 | -2.56% | 7,019,799 |
| Feb 19, 2026 | 39.84 | 43.44 | 39.65 | 42.15 | 42.15 | 3.61% | 3,922,822 |
| Feb 18, 2026 | 35.80 | 43.71 | 35.09 | 40.68 | 40.68 | 21.07% | 6,538,476 |
| Feb 17, 2026 | 34.06 | 34.80 | 30.81 | 33.60 | 33.60 | -5.49% | 4,196,259 |
| Feb 13, 2026 | 33.69 | 38.50 | 33.50 | 35.55 | 35.55 | 7.40% | 3,668,493 |
| Feb 12, 2026 | 35.25 | 38.66 | 33.01 | 33.10 | 33.10 | -7.88% | 3,334,691 |
| Feb 11, 2026 | 38.59 | 38.60 | 34.14 | 35.93 | 35.93 | -1.96% | 2,268,535 |
| Feb 10, 2026 | 36.71 | 38.55 | 35.27 | 36.65 | 36.65 | -5.44% | 3,582,548 |
| Feb 9, 2026 | 35.23 | 38.85 | 34.23 | 38.76 | 38.76 | 12.06% | 3,558,076 |
| Feb 6, 2026 | 33.42 | 34.96 | 31.18 | 34.59 | 34.59 | 2.58% | 3,983,042 |
| Feb 5, 2026 | 33.84 | 37.06 | 33.04 | 33.72 | 33.72 | -14.22% | 5,331,003 |
| Feb 4, 2026 | 43.46 | 44.20 | 36.75 | 39.31 | 39.31 | -6.56% | 3,998,693 |
| Feb 3, 2026 | 39.99 | 42.15 | 36.40 | 42.07 | 42.07 | 19.48% | 6,081,519 |
| Feb 2, 2026 | 37.35 | 40.42 | 34.82 | 35.21 | 35.21 | -5.73% | 5,749,930 |
| Jan 30, 2026 | 36.29 | 43.49 | 36.10 | 37.35 | 37.35 | -18.32% | 9,015,707 |
| Jan 29, 2026 | 53.53 | 53.81 | 44.10 | 45.73 | 45.73 | -11.53% | 7,852,819 |
| Jan 28, 2026 | 55.04 | 56.87 | 49.35 | 51.69 | 51.69 | -5.76% | 5,335,490 |
| Jan 27, 2026 | 47.34 | 55.45 | 45.55 | 54.85 | 54.85 | 10.61% | 7,419,819 |
| Jan 26, 2026 | 54.18 | 58.73 | 49.14 | 49.59 | 49.59 | -2.09% | 10,743,661 |
| Jan 23, 2026 | 47.57 | 51.47 | 45.80 | 50.65 | 50.65 | 8.48% | 7,029,289 |
| Jan 22, 2026 | 39.55 | 47.18 | 38.63 | 46.69 | 46.69 | 17.99% | 7,006,655 |
| Jan 21, 2026 | 45.51 | 45.51 | 37.88 | 39.57 | 39.57 | -7.48% | 8,872,914 |
| Jan 20, 2026 | 37.33 | 43.02 | 36.09 | 42.77 | 42.77 | 23.51% | 7,319,070 |
| Jan 16, 2026 | 34.12 | 35.36 | 32.95 | 34.63 | 34.63 | 0.12% | 3,069,324 |
| Jan 15, 2026 | 33.37 | 35.90 | 32.80 | 34.59 | 34.59 | 1.02% | 2,941,988 |
| Jan 14, 2026 | 35.44 | 35.78 | 31.65 | 34.24 | 34.24 | 1.18% | 4,935,485 |
| Jan 13, 2026 | 34.01 | 35.71 | 32.65 | 33.84 | 33.84 | 2.55% | 5,102,726 |
| Jan 12, 2026 | 29.04 | 34.17 | 28.30 | 33.00 | 33.00 | 21.64% | 6,926,639 |
| Jan 9, 2026 | 26.69 | 27.75 | 26.02 | 27.13 | 27.13 | 3.63% | 2,516,251 |
| Jan 8, 2026 | 28.77 | 28.77 | 25.03 | 26.18 | 26.18 | -11.97% | 4,836,277 |
| Jan 7, 2026 | 27.34 | 29.99 | 26.80 | 29.74 | 29.74 | 4.10% | 2,808,926 |
| Jan 6, 2026 | 29.15 | 30.33 | 28.00 | 28.57 | 28.57 | 1.49% | 4,073,236 |
| Jan 5, 2026 | 25.10 | 28.99 | 25.04 | 28.15 | 28.15 | 15.37% | 6,654,074 |
| Jan 2, 2026 | 24.53 | 24.72 | 22.35 | 24.40 | 24.40 | 2.65% | 3,367,882 |
| Dec 31, 2025 | 23.16 | 24.65 | 23.06 | 23.77 | 23.77 | 1.24% | 3,990,359 |
| Dec 30, 2025 | 23.91 | 24.90 | 22.75 | 23.48 | 23.48 | 0.95% | 4,019,732 |
| Dec 29, 2025 | 22.81 | 24.09 | 21.20 | 23.26 | 23.26 | -7.00% | 7,696,066 |
| Dec 26, 2025 | 26.41 | 26.70 | 24.13 | 25.01 | 25.01 | 0.20% | 5,143,887 |
| Dec 24, 2025 | 26.45 | 26.50 | 24.03 | 24.96 | 24.96 | -8.03% | 6,470,663 |
| Dec 23, 2025 | 25.90 | 29.80 | 24.79 | 27.14 | 27.14 | 10.69% | 15,863,467 |
| Dec 22, 2025 | 20.94 | 26.25 | 20.15 | 24.52 | 24.52 | 49.33% | 20,310,236 |
| Dec 19, 2025 | 15.50 | 16.95 | 15.28 | 16.42 | 16.42 | 6.90% | 4,823,350 |
| Dec 18, 2025 | 13.92 | 15.42 | 13.61 | 15.36 | 15.36 | 9.71% | 1,856,711 |
| Dec 17, 2025 | 13.94 | 15.49 | 13.81 | 14.00 | 14.00 | 5.82% | 2,895,248 |
| Dec 16, 2025 | 13.00 | 13.41 | 12.43 | 13.23 | 13.23 | 1.22% | 1,599,433 |
| Dec 15, 2025 | 14.31 | 14.34 | 12.55 | 13.07 | 13.07 | -2.46% | 2,547,287 |
| Dec 12, 2025 | 13.11 | 13.74 | 12.32 | 13.40 | 13.40 | 8.41% | 2,649,811 |
| Dec 11, 2025 | 11.77 | 13.00 | 11.45 | 12.36 | 12.36 | 6.00% | 2,174,872 |
| Dec 10, 2025 | 11.68 | 11.78 | 11.21 | 11.66 | 11.66 | -0.17% | 1,103,892 |
| Dec 9, 2025 | 11.20 | 11.92 | 11.19 | 11.68 | 11.68 | 3.55% | 1,887,933 |
| Dec 8, 2025 | 12.08 | 12.50 | 11.03 | 11.28 | 11.28 | -1.48% | 1,210,237 |
| Dec 5, 2025 | 12.20 | 12.39 | 11.41 | 11.45 | 11.45 | -4.34% | 1,287,194 |
| Dec 4, 2025 | 11.35 | 12.15 | 11.10 | 11.97 | 11.97 | 4.63% | 943,200 |
| Dec 3, 2025 | 11.81 | 12.06 | 11.35 | 11.44 | 11.44 | -1.29% | 801,104 |
| Dec 2, 2025 | 11.81 | 11.94 | 10.84 | 11.59 | 11.59 | -1.86% | 1,414,375 |
| Dec 1, 2025 | 12.39 | 12.50 | 11.70 | 11.81 | 11.81 | 0.94% | 2,150,654 |
| Nov 28, 2025 | 10.67 | 11.85 | 10.66 | 11.70 | 11.70 | 11.32% | 1,622,357 |
| Nov 26, 2025 | 10.18 | 10.59 | 10.10 | 10.51 | 10.51 | 5.31% | 1,639,442 |
| Nov 25, 2025 | 9.55 | 10.13 | 9.55 | 9.98 | 9.98 | 2.57% | 1,224,885 |
| Nov 24, 2025 | 9.55 | 9.89 | 9.50 | 9.73 | 9.73 | 1.35% | 1,218,244 |
| Nov 21, 2025 | 9.52 | 9.93 | 9.19 | 9.60 | 9.60 | -1.84% | 2,500,274 |
| 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 |