Hycroft Mining (HYMC)
2.24
-0.02 (-0.88%)
At close: Mar 04, 2025, 11:04 AM
HYMC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.33 | 2.39 | 2.24 | 2.26 | -0.07 | -3.00% | 130,118 |
| Feb 28, 2025 | 2.27 | 2.35 | 2.24 | 2.33 | 0.06 | 2.64% | 97,604 |
| Feb 27, 2025 | 2.31 | 2.40 | 2.25 | 2.27 | -0.09 | -3.81% | 132,706 |
| Feb 26, 2025 | 2.35 | 2.44 | 2.32 | 2.36 | -0.04 | -1.67% | 133,579 |
| Feb 25, 2025 | 2.53 | 2.53 | 2.33 | 2.40 | -0.14 | -5.51% | 141,592 |
| Feb 24, 2025 | 2.45 | 2.57 | 2.37 | 2.54 | 0.14 | 5.83% | 121,756 |
| Feb 21, 2025 | 2.70 | 2.70 | 2.40 | 2.40 | -0.30 | -11.11% | 312,400 |
| Feb 20, 2025 | 2.80 | 2.84 | 2.68 | 2.70 | -0.05 | -1.82% | 141,300 |
| Feb 19, 2025 | 2.79 | 2.84 | 2.69 | 2.75 | -0.04 | -1.43% | 117,391 |
| Feb 18, 2025 | 2.79 | 2.84 | 2.65 | 2.79 | 0.02 | 0.72% | 164,412 |
| Feb 14, 2025 | 2.97 | 2.97 | 2.72 | 2.77 | -0.16 | -5.46% | 203,290 |
| Feb 13, 2025 | 2.97 | 3.05 | 2.80 | 2.93 | 0.00 | 0.00% | 411,397 |
| Feb 12, 2025 | 2.62 | 2.96 | 2.61 | 2.93 | 0.32 | 12.26% | 483,800 |
| Feb 11, 2025 | 2.59 | 2.68 | 2.50 | 2.61 | 0.02 | 0.77% | 248,300 |
| Feb 10, 2025 | 2.59 | 2.64 | 2.56 | 2.59 | 0.04 | 1.57% | 114,000 |
| Feb 7, 2025 | 2.61 | 2.61 | 2.47 | 2.55 | -0.04 | -1.54% | 154,700 |
| Feb 6, 2025 | 2.59 | 2.61 | 2.39 | 2.59 | 0.00 | 0.00% | 179,319 |
| Feb 5, 2025 | 2.47 | 2.60 | 2.43 | 2.59 | 0.16 | 6.58% | 237,740 |
| Feb 4, 2025 | 2.43 | 2.48 | 2.35 | 2.43 | 0.03 | 1.25% | 174,492 |
| Feb 3, 2025 | 2.33 | 2.54 | 2.33 | 2.40 | 0.08 | 3.45% | 339,000 |
| Jan 31, 2025 | 2.41 | 2.45 | 2.25 | 2.32 | -0.06 | -2.52% | 239,039 |
| Jan 30, 2025 | 2.10 | 2.47 | 2.09 | 2.38 | 0.28 | 13.33% | 764,500 |
| Jan 29, 2025 | 2.13 | 2.21 | 2.05 | 2.10 | -0.05 | -2.33% | 133,946 |
| Jan 28, 2025 | 2.15 | 2.15 | 2.08 | 2.15 | 0.03 | 1.42% | 101,500 |
| Jan 27, 2025 | 2.14 | 2.18 | 2.07 | 2.12 | -0.01 | -0.47% | 115,327 |
| Jan 24, 2025 | 2.19 | 2.20 | 2.12 | 2.13 | -0.01 | -0.47% | 54,887 |
| Jan 23, 2025 | 2.05 | 2.15 | 2.05 | 2.14 | 0.03 | 1.42% | 120,900 |
| Jan 22, 2025 | 2.12 | 2.14 | 2.07 | 2.11 | -0.04 | -1.86% | 113,017 |
| Jan 21, 2025 | 2.16 | 2.25 | 2.12 | 2.15 | 0.00 | 0.00% | 200,241 |
| Jan 17, 2025 | 2.07 | 2.18 | 2.07 | 2.15 | 0.01 | 0.47% | 118,931 |
| Jan 16, 2025 | 2.07 | 2.15 | 2.03 | 2.14 | 0.08 | 3.88% | 171,227 |
| Jan 15, 2025 | 2.19 | 2.19 | 2.05 | 2.06 | -0.05 | -2.37% | 257,700 |
| Jan 14, 2025 | 2.04 | 2.17 | 2.01 | 2.11 | 0.08 | 3.94% | 287,847 |
| Jan 13, 2025 | 2.08 | 2.11 | 2.00 | 2.03 | -0.07 | -3.33% | 121,143 |
| Jan 10, 2025 | 2.13 | 2.15 | 2.06 | 2.10 | 0.03 | 1.45% | 98,999 |
| Jan 8, 2025 | 2.16 | 2.17 | 2.06 | 2.07 | -0.08 | -3.72% | 175,639 |
| Jan 7, 2025 | 2.21 | 2.22 | 2.12 | 2.15 | -0.04 | -1.83% | 106,868 |
| Jan 6, 2025 | 2.22 | 2.25 | 2.16 | 2.19 | 0.01 | 0.46% | 116,644 |
| Jan 3, 2025 | 2.27 | 2.32 | 2.15 | 2.18 | -0.10 | -4.39% | 269,848 |
| Jan 2, 2025 | 2.26 | 2.33 | 2.24 | 2.28 | 0.07 | 3.17% | 111,200 |
| Dec 31, 2024 | 2.32 | 2.33 | 2.15 | 2.21 | -0.10 | -4.33% | 196,094 |
| Dec 30, 2024 | 2.16 | 2.37 | 2.13 | 2.31 | 0.20 | 9.48% | 422,309 |
| Dec 27, 2024 | 2.13 | 2.15 | 2.06 | 2.11 | -0.05 | -2.31% | 86,552 |
| Dec 26, 2024 | 2.05 | 2.20 | 2.02 | 2.16 | 0.12 | 5.88% | 217,100 |
| Dec 24, 2024 | 2.02 | 2.05 | 1.99 | 2.04 | 0.01 | 0.49% | 69,023 |
| Dec 23, 2024 | 2.08 | 2.08 | 2.00 | 2.03 | -0.03 | -1.46% | 146,703 |
| Dec 20, 2024 | 2.01 | 2.11 | 2.01 | 2.06 | 0.03 | 1.48% | 80,924 |
| Dec 19, 2024 | 2.05 | 2.13 | 2.00 | 2.03 | 0.01 | 0.50% | 155,435 |
| Dec 18, 2024 | 2.19 | 2.19 | 2.01 | 2.02 | -0.15 | -6.91% | 227,727 |
| Dec 17, 2024 | 2.12 | 2.24 | 2.02 | 2.17 | 0.03 | 1.40% | 301,402 |