UK Markets closed

Hycroft Mining Holding Corporation (HYMC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7851+0.0214 (+2.80%)
At close: 01:00PM EST
0.7550 -0.03 (-3.83%)
After hours: 04:51PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.76000.80000.74000.78500.7850825,900
23 Nov 20220.75000.76600.73200.76400.76401,299,900
22 Nov 20220.71700.78000.71700.76100.76101,386,900
21 Nov 20220.80800.80800.71000.71500.71501,593,500
18 Nov 20220.76000.84500.75000.80800.80801,798,400
17 Nov 20220.79000.80000.74500.75200.75201,718,400
16 Nov 20220.81200.83000.79400.81100.8110881,600
15 Nov 20220.86500.87000.79000.81200.81202,242,100
14 Nov 20220.83800.87500.81000.85200.85201,962,700
11 Nov 20220.84900.88000.83000.84800.84805,082,300
10 Nov 20220.75000.85000.73500.84500.84505,018,000
09 Nov 20220.75000.76400.70500.71200.71203,369,100
08 Nov 20220.72100.83000.70500.76200.76204,410,900
07 Nov 20220.74600.74600.70100.72700.72701,648,000
04 Nov 20220.66000.76000.65000.73900.73906,375,500
03 Nov 20220.66000.66800.63100.63100.63101,027,300
02 Nov 20220.69000.71000.65100.65100.65101,977,900
01 Nov 20220.70200.71900.68000.68200.68201,938,400
31 Oct 20220.66900.72000.65100.69000.69003,106,600
28 Oct 20220.65000.66900.63000.66300.66301,655,300
27 Oct 20220.68000.70000.64600.65200.65201,353,100
26 Oct 20220.64500.69900.63100.68200.68202,641,300
25 Oct 20220.60000.67000.60000.64600.64602,539,100
24 Oct 20220.61900.62300.59700.61000.61001,198,400
21 Oct 20220.59000.63700.57600.62400.62402,574,500
20 Oct 20220.57900.60000.56500.57600.57601,650,700
19 Oct 20220.56200.58900.56000.57100.57101,626,000
18 Oct 20220.59000.60500.58500.58500.58501,291,300
17 Oct 20220.57000.60800.56000.58400.58401,680,000
14 Oct 20220.61000.61000.55500.55900.55902,343,500
13 Oct 20220.57000.62000.54100.61000.61002,966,400
12 Oct 20220.58000.60000.56600.59400.59401,857,400
11 Oct 20220.57600.60900.56600.57500.57501,974,200
10 Oct 20220.61800.62000.56600.56800.56802,768,200
07 Oct 20220.66000.66000.60000.60100.60101,622,200
06 Oct 20220.66100.68800.65000.65400.65402,201,300
05 Oct 20220.75000.75000.65600.66100.66104,155,700
04 Oct 20220.70300.77500.70000.74400.74405,509,900
03 Oct 20220.62000.69800.61900.68700.68705,090,800
30 Sept 20220.59000.62800.58000.60500.60503,099,900
29 Sept 20220.63100.64700.59100.59600.59602,160,900
28 Sept 20220.60400.65000.60000.64300.64304,395,600
27 Sept 20220.62500.63600.58200.60000.60004,085,900
26 Sept 20220.65000.66100.61200.61400.61404,025,900
23 Sept 20220.65100.67000.61100.64700.64704,318,100
22 Sept 20220.69100.70900.65000.65500.65503,327,700
21 Sept 20220.69800.72200.67200.69000.69005,184,500
20 Sept 20220.72000.72800.65100.67000.67006,201,000
19 Sept 20220.75000.76800.71200.72500.72504,602,500
16 Sept 20220.82900.82900.75000.75900.75908,090,000
15 Sept 20220.88000.92000.82800.85000.85007,737,600
14 Sept 20220.88500.89000.79900.87000.870011,150,300
13 Sept 20220.93301.10000.86800.89100.891057,884,200
12 Sept 20220.77700.81900.75900.79500.79505,081,100
09 Sept 20220.73000.79400.72400.75800.75805,261,300
08 Sept 20220.71600.72700.70100.72000.72002,912,600
07 Sept 20220.69500.71800.68100.71700.71703,461,300
06 Sept 20220.72500.73100.68000.68900.68902,908,200
02 Sept 20220.73700.75000.71500.72000.72002,342,700
01 Sept 20220.78000.79000.71000.72000.72004,527,100
31 Aug 20220.73000.82500.71000.80000.80006,623,900
30 Aug 20220.79100.81000.71500.71700.71703,275,300
29 Aug 20220.80700.83000.79000.79500.79503,960,500
26 Aug 20220.82000.84000.78100.78900.78902,904,100
25 Aug 20220.85000.87000.82400.83400.83402,168,000
24 Aug 20220.85000.87000.83100.85500.85501,412,000
23 Aug 20220.84900.88800.83000.84500.84502,159,600
22 Aug 20220.86900.87500.80000.81200.81204,331,000
19 Aug 20220.90000.91500.86000.90400.90403,771,800
18 Aug 20220.93000.93700.90200.91100.91102,226,100
17 Aug 20220.95300.96000.90200.91200.91204,330,900
16 Aug 20220.97701.00000.95000.96000.96005,139,700
15 Aug 20221.00001.00000.96500.98800.98802,931,400
12 Aug 20221.00001.01000.98001.01001.01003,485,800
11 Aug 20221.00001.05000.99000.99000.99004,161,700
10 Aug 20221.00001.01000.98601.01001.01002,507,300
09 Aug 20221.02001.03000.98101.00001.00004,789,800
08 Aug 20221.00001.07000.99001.03001.03006,437,300
05 Aug 20221.01001.02000.98101.01001.01006,271,800
04 Aug 20221.04001.10001.00001.04001.040010,398,100
03 Aug 20221.03001.05001.00001.03001.03004,686,100
02 Aug 20221.11001.11001.04001.05001.05003,932,100
01 Aug 20221.02001.19000.98301.16001.16007,370,300
29 Jul 20221.01001.05001.01001.03001.03002,082,400
28 Jul 20220.98001.05000.98001.02001.02002,430,700
27 Jul 20220.99000.99200.95000.97100.97102,652,300
26 Jul 20220.98601.02000.97000.98600.98601,937,500
25 Jul 20221.01001.02000.97201.00001.00002,588,700
22 Jul 20221.07001.07001.00001.02001.02003,153,100
21 Jul 20221.02001.07001.02001.07001.07002,927,300
20 Jul 20221.03001.07001.01001.03001.03003,323,300
19 Jul 20221.06001.07001.03001.04001.04002,984,100
18 Jul 20221.00801.09000.98101.05001.05004,923,900
15 Jul 20221.01001.03000.97501.02001.02002,555,200
14 Jul 20221.01001.03000.95100.98900.98906,576,300
13 Jul 20221.03001.06001.00001.01001.01002,994,900
12 Jul 20221.01001.06001.00001.06001.06002,707,800
11 Jul 20221.03001.05000.98001.01001.01003,640,100
08 Jul 20221.00001.10000.98101.09001.09004,136,700
07 Jul 20220.94101.03000.93501.02001.02004,610,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...