Canada markets closed

Hycroft Mining Holding Corporation (HYMC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.2500+0.0200 (+0.62%)
At close: 04:00PM EDT
3.2100 -0.04 (-1.23%)
After hours: 07:57PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20243.31003.36003.11003.25003.2500202,280
May 01, 20243.41003.47003.22003.23003.2300240,900
Apr 30, 20243.54003.68003.20003.31003.31001,014,600
Apr 29, 20243.88004.02003.53003.64003.6400738,100
Apr 26, 20243.70003.81003.65003.78003.7800367,900
Apr 25, 20243.75003.80003.61003.66003.6600371,300
Apr 24, 20243.78003.83003.62003.74003.7400253,000
Apr 23, 20243.47003.94003.45003.86003.8600469,300
Apr 22, 20243.45003.60003.35103.49003.4900304,800
Apr 19, 20243.60003.90003.53403.65003.6500718,500
Apr 18, 20243.68003.75003.51003.58003.5800350,000
Apr 17, 20243.75003.80003.35003.70003.7000557,800
Apr 16, 20243.76003.78003.41003.76003.7600553,700
Apr 15, 20244.08004.22003.77003.86003.8600902,200
Apr 12, 20244.42004.65003.56303.86003.86002,370,900
Apr 11, 20243.69004.57003.46104.24004.24004,391,500
Apr 10, 20243.24003.39503.08003.39503.3950375,900
Apr 09, 20243.49003.51003.17003.32003.3200396,900
Apr 08, 20243.30003.58003.00003.40003.4000906,800
Apr 05, 20243.22003.47003.00003.15003.1500846,600
Apr 04, 20243.63003.70003.16003.26003.26001,058,700
Apr 03, 20243.50003.88003.13003.67003.67002,776,000
Apr 02, 20242.80003.49002.67003.37003.37003,453,900
Apr 01, 20242.24002.79902.22002.75002.7500723,300
Mar 28, 20242.20002.26002.18002.21002.2100225,400
Mar 27, 20242.22002.22002.15002.20002.2000113,500
Mar 26, 20242.19002.19002.11002.13002.1300104,400
Mar 25, 20242.19002.22002.14002.17002.1700131,800
Mar 22, 20242.30002.32002.15002.18002.1800124,800
Mar 21, 20242.40002.45002.28002.30002.3000143,100
Mar 20, 20242.35002.41002.31002.38002.3800247,700
Mar 19, 20242.39002.52002.35002.37002.3700131,700
Mar 18, 20242.45002.52002.34002.44002.4400130,000
Mar 15, 20242.33002.51002.26002.49002.4900145,600
Mar 14, 20242.32002.35002.24502.33002.3300127,700
Mar 13, 20242.27002.37002.20002.32002.3200172,900
Mar 12, 20242.27002.30002.20002.24002.2400101,900
Mar 11, 20242.30002.45002.25002.27002.2700170,200
Mar 08, 20242.28002.31402.24002.28002.2800206,900
Mar 07, 20242.25002.44602.19202.28002.2800279,200
Mar 06, 20241.97002.26001.97002.24002.2400462,400
Mar 05, 20242.01002.03001.96001.97001.970062,800
Mar 04, 20241.99002.04001.95001.98001.9800145,600
Mar 01, 20241.90001.99001.87001.96001.9600129,000
Feb 29, 20241.92001.97001.87001.88001.8800112,100
Feb 28, 20241.99001.99001.88001.91001.9100128,200
Feb 27, 20241.96002.03001.94001.95001.9500161,000
Feb 26, 20242.01002.05001.96001.99001.990053,100
Feb 23, 20241.97002.03001.96002.00002.000058,100
Feb 22, 20241.97002.02001.94001.98001.9800109,100
Feb 21, 20242.03002.08001.97002.02002.020092,900
Feb 20, 20242.15002.15002.00002.05002.050088,300
Feb 16, 20242.12002.26802.08002.15002.1500136,900
Feb 15, 20242.01002.16002.01002.14002.1400143,700
Feb 14, 20241.95002.02001.93002.02002.020083,300
Feb 13, 20241.96002.02001.93001.93001.9300101,900
Feb 12, 20242.06002.12001.99002.02002.0200133,000
Feb 09, 20241.94002.05001.93002.04002.0400148,900
Feb 08, 20241.89001.93001.88001.91001.910074,800
Feb 07, 20241.90001.93001.88001.89001.890084,000
Feb 06, 20241.91001.95001.89001.90001.900068,000
Feb 05, 20241.99002.03801.87001.88001.8800134,100
Feb 02, 20242.03002.09001.94002.01002.0100117,000
Feb 01, 20242.02002.14002.01002.10002.1000106,800
Jan 31, 20241.94002.10001.93002.01002.0100130,200
Jan 30, 20242.03002.03001.93001.95001.9500146,000
Jan 29, 20242.04002.06001.98002.05002.0500108,100
Jan 26, 20242.06002.10002.01002.06002.060088,000
Jan 25, 20242.12002.14002.00002.08002.080098,500
Jan 24, 20242.13002.19902.05002.08002.080076,500
Jan 23, 20242.12002.20402.09002.17002.1700103,300
Jan 22, 20242.05002.17002.04002.07002.070092,200
Jan 19, 20242.12002.12001.99002.08002.080095,100
Jan 18, 20242.16002.20002.02002.08002.0800103,500
Jan 17, 20242.16002.20002.10302.18002.180089,700
Jan 16, 20242.36002.37002.15002.18002.1800171,700
Jan 12, 20242.50002.53002.37002.39002.3900167,300
Jan 11, 20242.47002.48002.34002.40002.4000119,500
Jan 10, 20242.65002.65002.41002.42002.4200296,200
Jan 09, 20242.50002.71002.43002.69002.6900289,900
Jan 08, 20242.38002.55002.33002.50002.5000168,700
Jan 05, 20242.35002.67402.22002.38002.3800261,300
Jan 04, 20242.41002.42702.30002.32002.320092,600
Jan 03, 20242.61002.61002.32002.40002.4000248,700
Jan 02, 20242.50002.69002.40002.58002.5800197,700
Dec 29, 20232.75002.79802.41002.45002.4500278,500
Dec 28, 20232.66002.98002.64002.74002.7400399,200
Dec 27, 20232.25002.88002.21002.60002.6000772,000
Dec 26, 20232.14002.25002.10002.24002.2400159,600
Dec 22, 20231.99002.15001.99002.11002.1100177,000
Dec 21, 20232.12002.12001.93901.99001.9900165,900
Dec 20, 20232.17002.20002.06002.09002.0900128,600
Dec 19, 20232.17002.21002.14002.18002.1800126,200
Dec 18, 20232.26002.26002.11002.15002.150097,600
Dec 15, 20232.26002.34002.18002.25002.2500117,200
Dec 14, 20232.03002.25002.03002.22002.2200238,600
Dec 13, 20231.92002.06001.88002.02002.0200225,600
Dec 12, 20232.00002.00001.91001.91001.9100206,400
Dec 11, 20232.08002.10701.97002.01002.0100196,700
Dec 08, 20232.10002.15002.06002.10002.100090,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...