Skip to main content

Hycroft Mining Holding Corp (NQ: HYMC )

2.750 -0.060 (-2.14%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.650 2.860 2.650 2.810 170,590 +0.16(+6.04%)
Jul 11, 2024 2.730 2.740 2.630 2.650 134,568 +0.01(+0.38%)
Jul 10, 2024 2.550 2.680 2.550 2.640 133,456 +0.08(+3.13%)
Jul 09, 2024 2.480 2.580 2.450 2.560 145,877 +0.07(+2.81%)
Jul 08, 2024 2.570 2.590 2.410 2.490 128,298 -0.08(-3.11%)
Jul 05, 2024 2.500 2.650 2.480 2.570 164,787 +0.07(+2.80%)
Jul 03, 2024 2.320 2.614 2.320 2.500 202,600 +0.19(+8.23%)
Jul 02, 2024 2.270 2.330 2.230 2.310 138,023 +0.02(+0.87%)
Jul 01, 2024 2.440 2.440 2.290 2.290 80,383 -0.11(-4.58%)
Jun 28, 2024 2.390 2.440 2.300 2.400 154,071 +0.06(+2.56%)
Jun 27, 2024 2.350 2.470 2.320 2.340 122,657 +0.02(+0.86%)
Jun 26, 2024 2.230 2.350 2.200 2.320 153,286 +0.05(+2.20%)
Jun 25, 2024 2.320 2.380 2.264 2.270 186,436 -0.08(-3.40%)
Jun 24, 2024 2.470 2.490 2.343 2.350 154,535 -0.09(-3.69%)
Jun 21, 2024 2.490 2.591 2.420 2.440 242,254 -0.04(-1.61%)
Jun 20, 2024 2.490 2.600 2.480 2.480 112,158 +0.01(+0.40%)
Jun 18, 2024 2.600 2.660 2.460 2.470 411,146 -0.12(-4.63%)
Jun 17, 2024 2.720 2.760 2.570 2.590 267,469 -0.16(-5.82%)
Jun 14, 2024 2.700 2.800 2.640 2.750 202,065 +0.07(+2.61%)
Jun 13, 2024 2.690 2.750 2.550 2.680 238,222 -0.05(-1.83%)
Jun 12, 2024 2.870 2.900 2.690 2.730 291,116 -0.08(-2.85%)
Jun 11, 2024 2.900 2.900 2.750 2.810 239,267 -0.14(-4.75%)
Jun 10, 2024 2.850 2.970 2.770 2.950 282,439 +0.20(+7.27%)
Jun 07, 2024 3.050 3.066 2.720 2.750 364,870 -0.38(-12.28%)
Jun 06, 2024 3.090 3.180 2.800 3.135 534,419 +0.01(+0.48%)
Jun 05, 2024 3.200 3.300 3.100 3.120 274,162 -0.08(-2.50%)
Jun 04, 2024 3.410 3.420 3.130 3.200 320,998 -0.28(-8.05%)
Jun 03, 2024 3.430 3.570 3.350 3.480 224,678 +0.05(+1.46%)
May 31, 2024 3.450 3.470 3.330 3.430 118,939 +0.01(+0.29%)
May 30, 2024 3.400 3.510 3.380 3.420 111,173 +0.00(+0.00%)
May 29, 2024 3.650 3.670 3.375 3.420 232,684 -0.27(-7.32%)
May 28, 2024 3.670 3.770 3.570 3.690 301,646 +0.12(+3.36%)
May 24, 2024 3.370 3.630 3.350 3.570 172,642 +0.23(+6.89%)
May 23, 2024 3.350 3.500 3.303 3.340 210,715 -0.03(-0.89%)
May 22, 2024 3.490 3.510 3.350 3.370 439,765 -0.12(-3.44%)
May 21, 2024 3.560 3.568 3.330 3.490 279,384 -0.04(-1.13%)
May 20, 2024 3.690 3.690 3.390 3.530 332,089 -0.06(-1.67%)
May 17, 2024 3.470 3.690 3.450 3.590 708,512 +0.10(+2.87%)
May 16, 2024 3.490 3.540 3.360 3.490 276,957 +0.02(+0.58%)
May 15, 2024 3.690 3.720 3.370 3.470 484,621 -0.19(-5.32%)
May 14, 2024 3.500 3.790 3.448 3.665 831,486 +0.23(+6.85%)
May 13, 2024 3.190 3.510 3.190 3.430 502,387 +0.17(+5.21%)
May 10, 2024 3.590 3.610 3.170 3.260 509,672 -0.28(-7.91%)
May 09, 2024 3.530 3.590 3.480 3.540 250,620 +0.05(+1.43%)
May 08, 2024 3.350 3.510 3.350 3.490 186,833 +0.08(+2.35%)
May 07, 2024 3.540 3.550 3.370 3.410 257,838 -0.15(-4.21%)
May 06, 2024 3.370 3.700 3.300 3.560 427,000 +0.32(+9.88%)
May 03, 2024 3.210 3.310 3.130 3.240 184,225 -0.01(-0.31%)
May 02, 2024 3.310 3.360 3.110 3.250 203,495 +0.02(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.