Hycroft Mining

AI Score

0

Unlock

2.15
0.04 (1.90%)
At close: Jan 23, 2025, 3:59 PM
2.13
-0.93%
After-hours Jan 23, 2025, 05:17 PM EST

HYMC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 2.12 2.14 2.07 2.11 -0.04 -1.86% 112,920
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
Dec 16, 2024 2.24 2.24 2.12 2.14 -0.09 -4.04% 180,705
Dec 13, 2024 2.29 2.29 2.18 2.23 -0.08 -3.46% 191,800
Dec 12, 2024 2.35 2.42 2.30 2.31 -0.07 -2.94% 79,100
Dec 11, 2024 2.30 2.43 2.30 2.38 0.06 2.59% 169,501
Dec 10, 2024 2.37 2.38 2.31 2.32 0.00 0.00% 107,875
Dec 9, 2024 2.23 2.44 2.23 2.32 0.10 4.50% 252,404
Dec 6, 2024 2.22 2.28 2.18 2.22 -0.02 -0.89% 188,100
Dec 5, 2024 2.21 2.27 2.19 2.24 0.02 0.90% 128,428
Dec 4, 2024 2.33 2.35 2.20 2.22 -0.10 -4.31% 239,357
Dec 3, 2024 2.23 2.39 2.23 2.32 0.07 3.11% 117,900
Dec 2, 2024 2.33 2.33 2.21 2.25 -0.09 -3.85% 234,956
Nov 29, 2024 2.37 2.37 2.32 2.34 0.01 0.43% 57,138
Nov 27, 2024 2.31 2.38 2.30 2.33 0.01 0.43% 67,700
Nov 26, 2024 2.38 2.38 2.30 2.32 -0.05 -2.11% 134,100
Nov 25, 2024 2.40 2.42 2.30 2.37 -0.07 -2.87% 122,333
Nov 22, 2024 2.40 2.46 2.38 2.44 0.05 2.09% 157,700
Nov 21, 2024 2.43 2.44 2.39 2.39 -0.06 -2.45% 100,400
Nov 20, 2024 2.45 2.50 2.35 2.45 0.00 0.00% 148,903
Nov 19, 2024 2.43 2.49 2.41 2.45 0.00 0.00% 133,142
Nov 18, 2024 2.52 2.54 2.42 2.45 -0.01 -0.41% 263,009
Nov 15, 2024 2.69 2.69 2.42 2.46 -0.19 -7.17% 1,799,300
Nov 14, 2024 2.47 2.71 2.37 2.65 0.19 7.72% 477,000
Nov 13, 2024 2.30 2.55 2.25 2.46 0.16 6.96% 556,026
Nov 12, 2024 2.34 2.34 2.18 2.30 -0.05 -2.13% 254,745
Nov 11, 2024 2.17 2.39 2.10 2.35 0.14 6.33% 361,432
Nov 8, 2024 2.25 2.30 2.18 2.21 -0.06 -2.64% 246,107
Nov 7, 2024 2.29 2.35 2.26 2.27 -0.02 -0.87% 187,287