Hycroft Mining (HYMC) Historical Stock Price Data | Complete Trading History - Stocknear

Hycroft Mining

NASDAQ: HYMC · Real-Time Price · USD
6.06
-0.37 (-5.75%)
At close: Sep 26, 2025, 3:59 PM
6.10
0.66%
After-hours: Sep 26, 2025, 07:50 PM EDT

HYMC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 6.46 6.46 5.98 6.06 6.06 -5.75% 1,341,558
Sep 25, 2025 6.25 6.62 6.15 6.43 6.43 4.89% 943,316
Sep 24, 2025 6.31 6.45 6.06 6.13 6.13 -3.01% 785,810
Sep 23, 2025 6.79 6.88 6.30 6.32 6.32 -5.67% 994,700
Sep 22, 2025 6.78 7.18 6.60 6.70 6.70 3.72% 1,411,633
Sep 19, 2025 5.81 6.50 5.81 6.46 6.46 11.96% 1,421,107
Sep 18, 2025 6.08 6.15 5.69 5.77 5.77 -5.10% 786,309
Sep 17, 2025 5.85 6.49 5.81 6.08 6.08 0.83% 1,100,603
Sep 16, 2025 6.34 6.47 5.95 6.03 6.03 -2.58% 898,400
Sep 15, 2025 6.61 6.61 6.11 6.19 6.19 -3.13% 1,322,700
Sep 12, 2025 6.01 6.75 5.97 6.39 6.39 7.94% 2,571,236
Sep 11, 2025 5.72 5.93 5.30 5.92 5.92 2.07% 1,732,600
Sep 10, 2025 5.70 5.90 5.65 5.80 5.80 1.58% 931,663
Sep 9, 2025 5.79 5.98 5.66 5.71 5.71 -0.70% 838,200
Sep 8, 2025 5.63 5.88 5.48 5.75 5.75 4.55% 879,945
Sep 5, 2025 5.66 5.77 5.40 5.50 5.50 -0.18% 861,936
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