Canada Markets closed

Hycroft Mining Holding Corporation (HYMC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6465-0.0084 (-1.28%)
At close: 04:00PM EDT
0.6700 +0.02 (+3.63%)
After hours: 07:58PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.65100.67000.61100.64700.64704,305,600
Sept 22, 20220.69100.70900.65000.65500.65503,327,700
Sept 21, 20220.69800.72200.67200.69000.69005,184,500
Sept 20, 20220.72000.72800.65100.67000.67006,201,000
Sept 19, 20220.75000.76800.71200.72500.72504,602,500
Sept 16, 20220.82900.82900.75000.75900.75908,024,100
Sept 15, 20220.88000.92000.82800.85000.85007,737,600
Sept 14, 20220.88500.89000.79900.87000.870011,150,300
Sept 13, 20220.93301.10000.86800.89100.891057,884,200
Sept 12, 20220.77700.81900.75900.79500.79505,081,100
Sept 09, 20220.73000.79400.72400.75800.75805,261,300
Sept 08, 20220.71600.72700.70100.72000.72002,912,600
Sept 07, 20220.69500.71800.68100.71700.71703,461,300
Sept 06, 20220.72500.73100.68000.68900.68902,908,200
Sept 02, 20220.73700.75000.71500.72000.72002,316,300
Sept 01, 20220.78000.79000.71000.72000.72004,527,100
Aug 31, 20220.73000.82500.71000.80000.80006,623,900
Aug 30, 20220.79100.81000.71500.71700.71703,275,300
Aug 29, 20220.80700.83000.79000.79500.79503,960,500
Aug 26, 20220.82000.84000.78100.78900.78902,904,100
Aug 25, 20220.85000.87000.82400.83400.83402,168,000
Aug 24, 20220.85000.87000.83100.85500.85501,412,000
Aug 23, 20220.84900.88800.83000.84500.84502,159,600
Aug 22, 20220.86900.87500.80000.81200.81204,331,000
Aug 19, 20220.90000.91500.86000.90400.90403,771,800
Aug 18, 20220.93000.93700.90200.91100.91102,226,100
Aug 17, 20220.95300.96000.90200.91200.91204,330,900
Aug 16, 20220.97701.00000.95000.96000.96005,139,700
Aug 15, 20221.00001.00000.96500.98800.98802,931,400
Aug 12, 20221.00001.01000.98001.01001.01003,485,800
Aug 11, 20221.00001.05000.99000.99000.99004,161,700
Aug 10, 20221.00001.01000.98601.01001.01002,507,300
Aug 09, 20221.02001.03000.98101.00001.00004,789,800
Aug 08, 20221.00001.07000.99001.03001.03006,437,300
Aug 05, 20221.01001.02000.98101.01001.01006,271,800
Aug 04, 20221.04001.10001.00001.04001.040010,398,100
Aug 03, 20221.03001.05001.00001.03001.03004,686,100
Aug 02, 20221.11001.11001.04001.05001.05003,932,100
Aug 01, 20221.02001.19000.98301.16001.16007,370,300
Jul 29, 20221.01001.05001.01001.03001.03002,082,400
Jul 28, 20220.98001.05000.98001.02001.02002,430,700
Jul 27, 20220.99000.99200.95000.97100.97102,652,300
Jul 26, 20220.98601.02000.97000.98600.98601,937,500
Jul 25, 20221.01001.02000.97201.00001.00002,588,700
Jul 22, 20221.07001.07001.00001.02001.02003,153,100
Jul 21, 20221.02001.07001.02001.07001.07002,927,300
Jul 20, 20221.03001.07001.01001.03001.03003,323,300
Jul 19, 20221.06001.07001.03001.04001.04002,984,100
Jul 18, 20221.00801.09000.98101.05001.05004,923,900
Jul 15, 20221.01001.03000.97501.02001.02002,555,200
Jul 14, 20221.01001.03000.95100.98900.98906,576,300
Jul 13, 20221.03001.06001.00001.01001.01002,994,900
Jul 12, 20221.01001.06001.00001.06001.06002,707,800
Jul 11, 20221.03001.05000.98001.01001.01003,640,100
Jul 08, 20221.00001.10000.98101.09001.09004,136,700
Jul 07, 20220.94101.03000.93501.02001.02004,610,300
Jul 06, 20221.02001.03000.93000.93700.93705,552,800
Jul 05, 20221.07001.07001.00001.01001.01006,027,900
Jul 01, 20221.08001.17701.07001.09001.09004,430,500
Jun 30, 20221.15001.15001.09001.11001.11003,250,400
Jun 29, 20221.20001.20001.08501.15001.15005,575,200
Jun 28, 20221.21001.24001.18001.21001.21004,901,700
Jun 27, 20221.29001.32001.22001.24001.24006,924,800
Jun 24, 20221.24001.34001.24001.27501.275020,553,600
Jun 23, 20221.31001.36001.19001.24001.24006,257,300
Jun 22, 20221.34001.41001.31001.33001.33005,886,200
Jun 21, 20221.42001.52001.35001.37001.370010,157,600
Jun 17, 20221.44001.49001.37001.42001.420013,361,800
Jun 16, 20221.33001.50001.32001.46001.460014,517,500
Jun 15, 20221.29001.39001.26001.38001.38007,160,600
Jun 14, 20221.22001.30001.21001.29001.29005,044,200
Jun 13, 20221.28001.34001.22001.26001.26008,698,100
Jun 10, 20221.23001.42001.20001.36001.360015,350,300
Jun 09, 20221.27001.30001.23001.26001.26004,944,800
Jun 08, 20221.29001.37001.28001.30001.30006,196,700
Jun 07, 20221.30001.35001.29001.31001.31004,642,300
Jun 06, 20221.36001.39001.27001.35001.35005,782,200
Jun 03, 20221.41001.42001.31001.32001.32007,022,600
Jun 02, 20221.44001.54001.35001.43001.430012,049,100
Jun 01, 20221.32001.48001.32001.44001.440010,564,000
May 31, 20221.26001.39001.25001.32001.320010,368,500
May 27, 20221.25001.30001.24001.28001.28006,048,400
May 26, 20221.26001.31001.23001.24001.24005,678,400
May 25, 20221.19001.33001.18001.28001.28007,576,000
May 24, 20221.28001.28001.20001.22001.22007,613,500
May 23, 20221.28001.33001.21001.31001.31005,875,200
May 20, 20221.37001.37001.23001.26001.26005,800,000
May 19, 20221.22001.42001.22001.37001.37009,836,500
May 18, 20221.30001.38001.20001.26001.26007,129,300
May 17, 20221.30001.40001.30001.34001.34005,665,500
May 16, 20221.26001.39001.24001.34001.34008,852,600
May 13, 20221.19001.34001.18001.34001.34009,064,900
May 12, 20221.07001.26501.00001.18001.180017,110,800
May 11, 20221.24001.30001.12001.14001.140010,823,600
May 10, 20221.32001.36001.20001.25001.250010,145,500
May 09, 20221.43001.49001.27001.28001.280012,099,000
May 06, 20221.46001.60901.43001.54001.540015,953,400
May 05, 20221.88001.89001.56001.61001.610087,510,300
May 04, 20221.39001.43001.30001.40001.400018,943,300
May 03, 20221.30001.48001.27001.46001.460016,198,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...