Hycroft Mining Holding Corporation (HYMC)
NASDAQ: HYMC · Real-Time Price · USD
23.74
+1.85 (8.45%)
At close: Jun 26, 2026, 4:00 PM EDT
23.95
+0.21 (0.88%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Hycroft Mining Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 22.18 | 24.18 | 22.01 | 23.74 | 23.74 | 8.45% | 10,509,356 |
| Jun 25, 2026 | 22.35 | 22.53 | 21.45 | 21.89 | 21.89 | 0.88% | 1,839,267 |
| Jun 24, 2026 | 21.95 | 22.40 | 20.91 | 21.70 | 21.70 | -6.22% | 3,087,228 |
| Jun 23, 2026 | 23.67 | 24.48 | 23.04 | 23.14 | 23.14 | -7.62% | 2,208,101 |
| Jun 22, 2026 | 25.26 | 25.78 | 24.78 | 25.05 | 25.05 | -3.69% | 1,275,801 |
| Jun 18, 2026 | 25.57 | 26.36 | 25.14 | 26.01 | 26.01 | 1.72% | 3,315,189 |
| Jun 17, 2026 | 26.10 | 27.70 | 25.36 | 25.57 | 25.57 | -3.76% | 2,532,761 |
| Jun 16, 2026 | 28.04 | 28.45 | 25.90 | 26.57 | 26.57 | -4.56% | 2,315,176 |
| Jun 15, 2026 | 28.67 | 29.49 | 27.82 | 27.84 | 27.84 | 8.07% | 2,949,185 |
| Jun 12, 2026 | 25.39 | 26.28 | 24.83 | 25.76 | 25.76 | 2.26% | 2,131,609 |
| Jun 11, 2026 | 22.98 | 25.27 | 22.52 | 25.19 | 25.19 | 9.62% | 2,700,258 |
| Jun 10, 2026 | 23.98 | 25.32 | 22.95 | 22.98 | 22.98 | -7.53% | 2,585,444 |
| Jun 9, 2026 | 26.72 | 27.11 | 23.91 | 24.85 | 24.85 | -5.62% | 2,689,337 |
| Jun 8, 2026 | 26.97 | 27.32 | 25.82 | 26.33 | 26.33 | -0.38% | 2,255,156 |
| Jun 5, 2026 | 28.74 | 28.92 | 26.18 | 26.43 | 26.43 | -12.83% | 3,380,676 |
| Jun 4, 2026 | 32.77 | 33.60 | 29.80 | 30.32 | 30.32 | -5.69% | 2,505,864 |
| Jun 3, 2026 | 32.97 | 33.24 | 31.65 | 32.15 | 32.15 | -4.94% | 1,310,414 |
| Jun 2, 2026 | 33.34 | 34.70 | 32.49 | 33.82 | 33.82 | 2.98% | 1,469,850 |
| Jun 1, 2026 | 31.80 | 34.07 | 31.53 | 32.84 | 32.84 | -0.64% | 1,602,671 |
| May 29, 2026 | 32.94 | 34.15 | 31.99 | 33.05 | 33.05 | -0.36% | 1,638,993 |
| May 28, 2026 | 31.30 | 33.67 | 30.75 | 33.17 | 33.17 | 3.72% | 1,437,008 |
| May 27, 2026 | 32.02 | 33.05 | 31.75 | 31.98 | 31.98 | -3.73% | 1,471,629 |
| May 26, 2026 | 33.50 | 34.26 | 32.79 | 33.22 | 33.22 | 2.78% | 1,634,630 |
| May 22, 2026 | 32.80 | 33.20 | 32.20 | 32.32 | 32.32 | -2.91% | 1,362,290 |
| May 21, 2026 | 33.62 | 34.23 | 32.26 | 33.29 | 33.29 | -2.28% | 2,192,119 |
| May 20, 2026 | 34.28 | 34.48 | 32.50 | 34.07 | 34.07 | 2.65% | 1,699,854 |
| May 19, 2026 | 33.55 | 34.19 | 31.34 | 33.19 | 33.19 | -4.72% | 3,353,987 |
| May 18, 2026 | 36.36 | 36.61 | 34.13 | 34.83 | 34.83 | -3.68% | 2,032,039 |
| May 15, 2026 | 36.70 | 37.13 | 35.54 | 36.16 | 36.16 | -8.13% | 4,171,305 |
| May 14, 2026 | 43.00 | 43.00 | 39.23 | 39.36 | 39.36 | -9.79% | 2,613,560 |
| May 13, 2026 | 44.55 | 46.30 | 42.75 | 43.63 | 43.63 | -3.39% | 2,070,899 |
| May 12, 2026 | 42.05 | 45.40 | 40.70 | 45.16 | 45.16 | 3.32% | 2,259,714 |
| May 11, 2026 | 39.94 | 45.64 | 39.94 | 43.71 | 43.71 | 13.71% | 4,212,513 |
| May 8, 2026 | 39.63 | 41.21 | 37.86 | 38.44 | 38.44 | -1.13% | 1,604,407 |
| May 7, 2026 | 41.82 | 43.20 | 38.65 | 38.88 | 38.88 | -2.21% | 3,015,524 |
| May 6, 2026 | 37.58 | 39.90 | 36.70 | 39.76 | 39.76 | 12.41% | 2,043,731 |
| May 5, 2026 | 36.78 | 37.51 | 35.02 | 35.37 | 35.37 | -2.00% | 1,454,721 |
| May 4, 2026 | 37.40 | 37.83 | 35.83 | 36.09 | 36.09 | -6.82% | 1,469,949 |
| May 1, 2026 | 36.46 | 38.86 | 36.20 | 38.73 | 38.73 | 6.23% | 2,085,536 |
| Apr 30, 2026 | 36.20 | 36.80 | 35.06 | 36.46 | 36.46 | 6.58% | 1,547,546 |
| Apr 29, 2026 | 35.20 | 35.25 | 33.24 | 34.21 | 34.21 | -4.07% | 2,269,754 |
| Apr 28, 2026 | 37.50 | 37.74 | 35.16 | 35.66 | 35.66 | -6.45% | 2,017,579 |
| Apr 27, 2026 | 37.39 | 38.34 | 36.30 | 38.12 | 38.12 | 0.21% | 1,099,494 |
| Apr 24, 2026 | 38.42 | 39.15 | 36.80 | 38.04 | 38.04 | 0.48% | 1,409,274 |
| Apr 23, 2026 | 39.45 | 39.94 | 36.16 | 37.86 | 37.86 | -6.62% | 2,362,002 |
| Apr 22, 2026 | 41.12 | 41.56 | 40.39 | 40.55 | 40.55 | 2.88% | 1,572,981 |
| Apr 21, 2026 | 43.42 | 43.44 | 38.34 | 39.41 | 39.41 | -10.37% | 3,616,245 |
| Apr 20, 2026 | 43.09 | 44.83 | 42.45 | 43.97 | 43.97 | -0.45% | 1,860,924 |
| Apr 17, 2026 | 42.24 | 45.80 | 42.10 | 44.17 | 44.17 | 8.47% | 2,836,366 |
| Apr 16, 2026 | 41.34 | 42.01 | 39.90 | 40.72 | 40.72 | 0.97% | 1,474,506 |
| Apr 15, 2026 | 41.29 | 42.20 | 39.93 | 40.33 | 40.33 | -3.29% | 1,578,421 |
| Apr 14, 2026 | 41.43 | 42.75 | 40.95 | 41.70 | 41.70 | 5.41% | 2,454,746 |
| Apr 13, 2026 | 37.19 | 39.77 | 37.10 | 39.56 | 39.56 | 5.49% | 1,674,509 |
| Apr 10, 2026 | 38.81 | 40.96 | 37.24 | 37.50 | 37.50 | -3.77% | 2,494,148 |
| Apr 9, 2026 | 37.18 | 39.65 | 35.61 | 38.97 | 38.97 | 5.32% | 2,452,105 |
| Apr 8, 2026 | 40.76 | 41.65 | 36.57 | 37.00 | 37.00 | 1.18% | 2,968,630 |
| Apr 7, 2026 | 35.04 | 36.84 | 33.88 | 36.57 | 36.57 | 1.61% | 1,874,351 |
| Apr 6, 2026 | 35.90 | 36.80 | 34.60 | 35.99 | 35.99 | -0.06% | 1,996,723 |
| Apr 2, 2026 | 32.47 | 37.67 | 32.40 | 36.01 | 36.01 | 2.74% | 2,581,859 |
| Apr 1, 2026 | 36.40 | 36.50 | 34.50 | 35.05 | 35.05 | -0.43% | 2,407,002 |
| Mar 31, 2026 | 31.60 | 35.30 | 31.51 | 35.20 | 35.20 | 15.52% | 3,443,107 |
| Mar 30, 2026 | 33.44 | 34.27 | 29.81 | 30.47 | 30.47 | -7.81% | 2,844,458 |
| Mar 27, 2026 | 30.71 | 33.81 | 30.62 | 33.05 | 33.05 | 6.00% | 2,243,256 |
| Mar 26, 2026 | 32.44 | 34.33 | 31.09 | 31.18 | 31.18 | -9.54% | 2,153,708 |
| Mar 25, 2026 | 36.36 | 36.97 | 34.12 | 34.47 | 34.47 | 3.76% | 3,128,494 |
| Mar 24, 2026 | 31.53 | 34.13 | 31.00 | 33.22 | 33.22 | 3.26% | 2,467,033 |
| Mar 23, 2026 | 30.51 | 32.83 | 29.58 | 32.17 | 32.17 | 7.23% | 4,190,252 |
| Mar 20, 2026 | 32.05 | 32.07 | 29.21 | 30.00 | 30.00 | -5.54% | 11,744,046 |
| Mar 19, 2026 | 33.16 | 34.00 | 29.85 | 31.76 | 31.76 | -12.36% | 7,301,076 |
| Mar 18, 2026 | 37.66 | 38.06 | 35.65 | 36.24 | 36.24 | -10.03% | 4,497,363 |
| Mar 17, 2026 | 39.90 | 41.68 | 38.66 | 40.28 | 40.28 | 2.44% | 2,670,828 |
| Mar 16, 2026 | 39.02 | 41.18 | 37.76 | 39.32 | 39.32 | 3.66% | 3,553,278 |
| Mar 13, 2026 | 39.75 | 40.62 | 36.96 | 37.93 | 37.93 | -5.46% | 3,292,361 |
| Mar 12, 2026 | 42.41 | 42.41 | 39.51 | 40.12 | 40.12 | -5.76% | 2,176,042 |
| Mar 11, 2026 | 42.94 | 44.70 | 41.30 | 42.57 | 42.57 | -5.08% | 2,479,511 |
| Mar 10, 2026 | 41.85 | 46.66 | 41.79 | 44.85 | 44.85 | 10.47% | 4,924,576 |
| Mar 9, 2026 | 37.89 | 41.48 | 36.89 | 40.60 | 40.60 | 4.67% | 3,889,363 |
| Mar 6, 2026 | 41.59 | 43.08 | 38.40 | 38.79 | 38.79 | -5.53% | 4,075,333 |
| Mar 5, 2026 | 46.63 | 46.63 | 39.31 | 41.06 | 41.06 | -13.86% | 5,392,414 |
| Mar 4, 2026 | 50.31 | 50.48 | 45.55 | 47.67 | 47.67 | -1.74% | 3,449,659 |
| Mar 3, 2026 | 49.99 | 50.05 | 45.31 | 48.51 | 48.51 | -12.97% | 5,793,090 |
| Mar 2, 2026 | 50.17 | 55.75 | 48.50 | 55.74 | 55.74 | 10.66% | 6,017,906 |
| Feb 27, 2026 | 50.15 | 51.25 | 45.22 | 50.37 | 50.37 | 1.00% | 5,844,259 |
| Feb 26, 2026 | 47.49 | 50.30 | 45.50 | 49.87 | 49.87 | 2.57% | 4,364,678 |
| Feb 25, 2026 | 49.40 | 52.28 | 48.23 | 48.62 | 48.62 | 3.58% | 5,108,712 |
| Feb 24, 2026 | 41.02 | 47.47 | 39.20 | 46.94 | 46.94 | 11.63% | 4,133,884 |
| Feb 23, 2026 | 42.21 | 43.34 | 41.30 | 42.05 | 42.05 | 2.39% | 3,389,230 |
| Feb 20, 2026 | 41.56 | 46.26 | 41.06 | 41.07 | 41.07 | -2.56% | 7,053,248 |
| Feb 19, 2026 | 39.84 | 43.44 | 39.65 | 42.15 | 42.15 | 3.61% | 3,932,939 |
| 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 |