Your hired! You can move in now

Seven sumptuous homes luxurious enough to film Alan Sugar's Apprentice in

Hycroft Mining Holding Corporation (HYMC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.5976

-0.0241

(-3.88%)

At close: 04:00PM EST

0.6024

+0.00

(+0.80%)

After hours:

07:59PM EST

Time period:

26 Jan 2022 - 26 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	0.6334	0.6334	0.5810	0.5976	0.5976	1,793,397
25 Jan 2023	0.6100	0.6250	0.6000	0.6220	0.6220	2,170,200
24 Jan 2023	0.6400	0.6400	0.6100	0.6240	0.6240	1,832,600
23 Jan 2023	0.6270	0.6450	0.6010	0.6370	0.6370	2,340,600
20 Jan 2023	0.6350	0.6500	0.5950	0.6340	0.6340	1,703,300
19 Jan 2023	0.6400	0.6450	0.6160	0.6260	0.6260	1,672,200
18 Jan 2023	0.6950	0.6970	0.6200	0.6320	0.6320	2,052,500
17 Jan 2023	0.6900	0.7040	0.6800	0.6840	0.6840	1,276,200
13 Jan 2023	0.6700	0.7180	0.6550	0.6870	0.6870	1,801,700
12 Jan 2023	0.6320	0.6900	0.6320	0.6850	0.6850	2,604,100
11 Jan 2023	0.6400	0.6580	0.6160	0.6280	0.6280	1,639,200
10 Jan 2023	0.6320	0.6600	0.6110	0.6520	0.6520	1,383,300
09 Jan 2023	0.5900	0.6500	0.5900	0.6360	0.6360	2,650,700
06 Jan 2023	0.5600	0.5900	0.5590	0.5830	0.5830	1,619,600
05 Jan 2023	0.5970	0.5970	0.5410	0.5710	0.5710	1,609,000
04 Jan 2023	0.5410	0.5950	0.5400	0.5880	0.5880	2,158,700
03 Jan 2023	0.5510	0.6100	0.5230	0.5400	0.5400	1,907,500
30 Dec 2022	0.5200	0.5570	0.5110	0.5320	0.5320	2,238,200
29 Dec 2022	0.4930	0.5160	0.4710	0.5110	0.5110	2,000,800
28 Dec 2022	0.5200	0.5250	0.4810	0.4830	0.4830	2,217,600
27 Dec 2022	0.5160	0.5500	0.5110	0.5180	0.5180	1,631,600
23 Dec 2022	0.5000	0.5400	0.4630	0.5160	0.5160	2,578,400
22 Dec 2022	0.5120	0.5160	0.4920	0.4950	0.4950	2,114,300
21 Dec 2022	0.5790	0.5800	0.5050	0.5170	0.5170	2,745,800
20 Dec 2022	0.4560	0.5900	0.4560	0.5620	0.5620	5,361,400
19 Dec 2022	0.4900	0.5000	0.4400	0.4550	0.4550	1,807,100
16 Dec 2022	0.4900	0.5000	0.4660	0.4820	0.4820	2,441,100
15 Dec 2022	0.4970	0.5170	0.4910	0.5000	0.5000	1,537,200
14 Dec 2022	0.5100	0.5300	0.4900	0.5030	0.5030	1,960,400
13 Dec 2022	0.5400	0.5400	0.4930	0.5020	0.5020	2,290,300
12 Dec 2022	0.5320	0.5370	0.5020	0.5080	0.5080	2,211,600
09 Dec 2022	0.5210	0.5420	0.5110	0.5220	0.5220	1,916,500
08 Dec 2022	0.5480	0.5500	0.5100	0.5170	0.5170	2,314,600
07 Dec 2022	0.5760	0.5900	0.5300	0.5340	0.5340	3,329,800
06 Dec 2022	0.6000	0.6190	0.5600	0.5790	0.5790	2,685,100
05 Dec 2022	0.6680	0.6700	0.6050	0.6100	0.6100	3,267,600
02 Dec 2022	0.7000	0.7000	0.6420	0.6680	0.6680	3,319,200
01 Dec 2022	0.7480	0.7480	0.6820	0.6900	0.6900	4,741,500
30 Nov 2022	0.7800	0.8060	0.7200	0.7200	0.7200	3,030,900
29 Nov 2022	0.7510	0.7800	0.7400	0.7710	0.7710	1,168,800
28 Nov 2022	0.7620	0.7750	0.7310	0.7470	0.7470	1,037,400
25 Nov 2022	0.7600	0.8000	0.7400	0.7850	0.7850	825,900
23 Nov 2022	0.7500	0.7660	0.7320	0.7640	0.7640	1,299,900
22 Nov 2022	0.7170	0.7800	0.7170	0.7610	0.7610	1,386,900
21 Nov 2022	0.8080	0.8080	0.7100	0.7150	0.7150	1,593,500
18 Nov 2022	0.7600	0.8450	0.7500	0.8080	0.8080	1,802,400
17 Nov 2022	0.7900	0.8000	0.7450	0.7520	0.7520	1,718,400
16 Nov 2022	0.8120	0.8300	0.7940	0.8110	0.8110	881,600
15 Nov 2022	0.8650	0.8700	0.7900	0.8120	0.8120	2,242,100
14 Nov 2022	0.8380	0.8750	0.8100	0.8520	0.8520	1,962,700
11 Nov 2022	0.8490	0.8800	0.8300	0.8480	0.8480	5,106,700
10 Nov 2022	0.7500	0.8500	0.7350	0.8450	0.8450	5,018,000
09 Nov 2022	0.7500	0.7640	0.7050	0.7120	0.7120	3,369,100
08 Nov 2022	0.7210	0.8300	0.7050	0.7620	0.7620	4,410,900
07 Nov 2022	0.7460	0.7460	0.7010	0.7270	0.7270	1,648,000
04 Nov 2022	0.6600	0.7600	0.6500	0.7390	0.7390	6,397,500
03 Nov 2022	0.6600	0.6680	0.6310	0.6310	0.6310	1,027,300
02 Nov 2022	0.6900	0.7100	0.6510	0.6510	0.6510	1,977,900
01 Nov 2022	0.7020	0.7190	0.6800	0.6820	0.6820	1,938,400
31 Oct 2022	0.6690	0.7200	0.6510	0.6900	0.6900	3,106,600
28 Oct 2022	0.6500	0.6690	0.6300	0.6630	0.6630	1,655,300
27 Oct 2022	0.6800	0.7000	0.6460	0.6520	0.6520	1,353,100
26 Oct 2022	0.6450	0.6990	0.6310	0.6820	0.6820	2,641,300
25 Oct 2022	0.6000	0.6700	0.6000	0.6460	0.6460	2,539,100
24 Oct 2022	0.6190	0.6230	0.5970	0.6100	0.6100	1,198,400
21 Oct 2022	0.5900	0.6370	0.5760	0.6240	0.6240	2,574,500
20 Oct 2022	0.5790	0.6000	0.5650	0.5760	0.5760	1,650,700
19 Oct 2022	0.5620	0.5890	0.5600	0.5710	0.5710	1,626,000
18 Oct 2022	0.5900	0.6050	0.5850	0.5850	0.5850	1,291,300
17 Oct 2022	0.5700	0.6080	0.5600	0.5840	0.5840	1,680,000
14 Oct 2022	0.6100	0.6100	0.5550	0.5590	0.5590	2,343,500
13 Oct 2022	0.5700	0.6200	0.5410	0.6100	0.6100	2,966,400
12 Oct 2022	0.5800	0.6000	0.5660	0.5940	0.5940	1,857,400
11 Oct 2022	0.5760	0.6090	0.5660	0.5750	0.5750	1,974,200
10 Oct 2022	0.6180	0.6200	0.5660	0.5680	0.5680	2,768,200
07 Oct 2022	0.6600	0.6600	0.6000	0.6010	0.6010	1,622,200
06 Oct 2022	0.6610	0.6880	0.6500	0.6540	0.6540	2,201,300
05 Oct 2022	0.7500	0.7500	0.6560	0.6610	0.6610	4,155,700
04 Oct 2022	0.7030	0.7750	0.7000	0.7440	0.7440	5,509,900
03 Oct 2022	0.6200	0.6980	0.6190	0.6870	0.6870	5,090,800
30 Sept 2022	0.5900	0.6280	0.5800	0.6050	0.6050	3,099,900
29 Sept 2022	0.6310	0.6470	0.5910	0.5960	0.5960	2,160,900
28 Sept 2022	0.6040	0.6500	0.6000	0.6430	0.6430	4,395,600
27 Sept 2022	0.6250	0.6360	0.5820	0.6000	0.6000	4,085,900
26 Sept 2022	0.6500	0.6610	0.6120	0.6140	0.6140	4,025,900
23 Sept 2022	0.6510	0.6700	0.6110	0.6470	0.6470	4,318,100
22 Sept 2022	0.6910	0.7090	0.6500	0.6550	0.6550	3,327,700
21 Sept 2022	0.6980	0.7220	0.6720	0.6900	0.6900	5,184,500
20 Sept 2022	0.7200	0.7280	0.6510	0.6700	0.6700	6,201,000
19 Sept 2022	0.7500	0.7680	0.7120	0.7250	0.7250	4,602,500
16 Sept 2022	0.8290	0.8290	0.7500	0.7590	0.7590	8,090,000
15 Sept 2022	0.8800	0.9200	0.8280	0.8500	0.8500	7,737,600
14 Sept 2022	0.8850	0.8900	0.7990	0.8700	0.8700	11,150,300
13 Sept 2022	0.9330	1.1000	0.8680	0.8910	0.8910	57,884,200
12 Sept 2022	0.7770	0.8190	0.7590	0.7950	0.7950	5,081,100
09 Sept 2022	0.7300	0.7940	0.7240	0.7580	0.7580	5,261,300
08 Sept 2022	0.7160	0.7270	0.7010	0.7200	0.7200	2,912,600
07 Sept 2022	0.6950	0.7180	0.6810	0.7170	0.7170	3,461,300
06 Sept 2022	0.7250	0.7310	0.6800	0.6890	0.6890	2,908,200
02 Sept 2022	0.7370	0.7500	0.7150	0.7200	0.7200	2,342,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,360.20-2.55(-0.01%)

HANG SENG22,634.81+68.03(+0.30%)

CRUDE OIL81.13+0.12(+0.15%)

GOLD FUTURES1,930.70+0.70(+0.04%)

DOW33,949.41+205.57(+0.61%)

BTC-GBP18,297.98-487.53(-2.60%)

Your hired! You can move in now

Hycroft Mining Holding Corporation (HYMC)

NIKKEI 225
27,360.20
-2.55(-0.01%)

HANG SENG
22,634.81
+68.03(+0.30%)

CRUDE OIL
81.13
+0.12(+0.15%)

GOLD FUTURES
1,930.70
+0.70(+0.04%)

DOW
33,949.41
+205.57(+0.61%)

BTC-GBP
18,297.98
-487.53(-2.60%)