Hycroft Mining

2.55
-0.12 (-4.49%)
At close: Apr 04, 2025, 3:59 PM
2.45
-3.89%
After-hours: Apr 04, 2025, 05:35 PM EDT

Hycroft Mining Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 2.65 2.69 2.30 2.57 -0.10 -3.75% 352,431
Apr 3, 2025 2.75 2.88 2.67 2.67 -0.28 -9.49% 245,200
Apr 2, 2025 3.00 3.11 2.94 2.95 -0.05 -1.67% 115,700
Apr 1, 2025 3.25 3.29 2.99 3.00 -0.24 -7.41% 158,135
Mar 31, 2025 3.06 3.25 2.88 3.24 0.18 5.88% 196,200
Mar 28, 2025 3.48 3.52 3.01 3.06 -0.42 -12.07% 386,100
Mar 27, 2025 3.31 3.54 3.28 3.48 0.22 6.75% 249,686
Mar 26, 2025 3.51 3.51 3.24 3.26 -0.22 -6.32% 173,842
Mar 25, 2025 3.45 3.68 3.42 3.48 0.07 2.05% 335,600
Mar 24, 2025 3.30 3.45 3.12 3.41 0.13 3.96% 237,426
Mar 21, 2025 3.22 3.30 2.99 3.28 0.05 1.55% 211,030
Mar 20, 2025 3.19 3.33 3.15 3.23 -0.01 -0.31% 119,638
Mar 19, 2025 3.39 3.42 3.10 3.24 -0.13 -3.86% 244,728
Mar 18, 2025 3.00 3.49 3.00 3.37 0.41 13.85% 770,038
Mar 17, 2025 2.84 2.98 2.81 2.96 0.14 4.96% 149,643
Mar 14, 2025 2.95 2.95 2.77 2.82 -0.03 -1.05% 137,745
Mar 13, 2025 2.73 2.90 2.68 2.85 0.12 4.40% 239,700
Mar 12, 2025 2.63 2.75 2.53 2.73 0.10 3.80% 184,881
Mar 11, 2025 2.56 2.63 2.50 2.63 0.09 3.54% 112,619
Mar 10, 2025 2.63 2.65 2.45 2.54 -0.08 -3.05% 162,937
Mar 7, 2025 2.69 2.76 2.58 2.62 -0.07 -2.60% 98,300
Mar 6, 2025 2.50 2.75 2.48 2.69 0.13 5.08% 209,209
Mar 5, 2025 2.38 2.58 2.28 2.56 0.22 9.40% 229,390
Mar 4, 2025 2.30 2.38 2.22 2.34 0.08 3.54% 183,155
Mar 3, 2025 2.33 2.39 2.24 2.26 -0.07 -3.00% 131,822
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