Hycroft Mining (HYMC)
NASDAQ: HYMC
· Real-Time Price · USD
5.50
-0.01 (-0.18%)
At close: Sep 05, 2025, 3:59 PM
5.45
-0.92%
After-hours: Sep 05, 2025, 07:53 PM EDT
HYMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.66 | 5.77 | 5.40 | 5.50 | 5.50 | -0.18% | 851,282 |
| Sep 4, 2025 | 5.20 | 5.56 | 5.14 | 5.51 | 5.51 | 6.17% | 1,182,001 |
| Sep 3, 2025 | 5.48 | 5.49 | 4.97 | 5.19 | 5.19 | -4.77% | 1,258,600 |
| Sep 2, 2025 | 4.66 | 5.49 | 4.58 | 5.45 | 5.45 | 19.78% | 3,103,400 |
| Aug 29, 2025 | 4.28 | 4.56 | 4.20 | 4.55 | 4.55 | 7.31% | 845,117 |
| Aug 28, 2025 | 4.24 | 4.42 | 4.13 | 4.24 | 4.24 | 1.68% | 724,246 |
| Aug 27, 2025 | 4.08 | 4.24 | 4.02 | 4.17 | 4.17 | 1.96% | 460,094 |
| Aug 26, 2025 | 4.09 | 4.18 | 4.02 | 4.09 | 4.09 | 1.24% | 486,100 |
| Aug 25, 2025 | 4.25 | 4.36 | 4.00 | 4.04 | 4.04 | -4.94% | 706,305 |
| Aug 22, 2025 | 4.03 | 4.28 | 3.93 | 4.25 | 4.25 | 5.72% | 849,900 |
| Aug 21, 2025 | 3.68 | 4.05 | 3.68 | 4.02 | 4.02 | 8.94% | 698,700 |
| Aug 20, 2025 | 3.63 | 3.72 | 3.60 | 3.69 | 3.69 | 1.65% | 150,800 |
| Aug 19, 2025 | 3.74 | 3.83 | 3.61 | 3.63 | 3.63 | -4.22% | 260,842 |
| Aug 18, 2025 | 3.82 | 3.84 | 3.73 | 3.79 | 3.79 | -0.52% | 224,891 |
| Aug 15, 2025 | 3.75 | 3.92 | 3.71 | 3.81 | 3.81 | 1.06% | 1,842,819 |
| Aug 14, 2025 | 3.80 | 3.87 | 3.67 | 3.77 | 3.77 | -0.53% | 778,400 |
| Aug 13, 2025 | 3.52 | 3.86 | 3.49 | 3.79 | 3.79 | 8.29% | 845,400 |
| Aug 12, 2025 | 3.54 | 3.57 | 3.44 | 3.50 | 3.50 | -1.13% | 380,754 |
| Aug 11, 2025 | 3.39 | 3.58 | 3.34 | 3.54 | 3.54 | 2.31% | 399,447 |
| Aug 8, 2025 | 3.47 | 3.48 | 3.34 | 3.46 | 3.46 | 0.00% | 397,953 |