-
5 DAY PERFORMANCE
-5.68% -
1 MONTH PERFORMANCE
+18.57% -
3 MONTH PERFORMANCE
+3.75% -
6 MONTH PERFORMANCE
+12.67% -
YEAR-TO-DATE PERFORMANCE
+1.63% -
1 YEAR PERFORMANCE
-16.44%
Hycroft Mining Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.53 | $2.50 (-1.19%) | $2.55 | $2.46 | 136,113 | $57.46 M |
| 09/27/2024 | $2.65 | $2.50 (-5.66%) | $2.65 | $2.49 | 175,316 | $57.46 M |
| 09/26/2024 | $2.71 | $2.63 (-2.95%) | $2.72 | $2.57 | 276,877 | $60.45 M |
| 09/25/2024 | $2.68 | $2.64 (-1.49%) | $2.74 | $2.58 | 196,540 | $60.68 M |
| 09/24/2024 | $2.53 | $2.66 (5.14%) | $2.74 | $2.53 | 213,100 | $61.14 M |
| 09/23/2024 | $2.51 | $2.52 (0.4%) | $2.63 | $2.49 | 71,869 | $57.92 M |
| 09/20/2024 | $2.57 | $2.49 (-3.11%) | $2.57 | $2.38 | 212,317 | $57.23 M |
| 09/19/2024 | $2.58 | $2.50 (-3.1%) | $2.62 | $2.48 | 143,780 | $57.46 M |
| 09/18/2024 | $2.61 | $2.45 (-6.13%) | $2.65 | $2.45 | 144,100 | $56.31 M |
| 09/17/2024 | $2.62 | $2.59 (-1.15%) | $2.74 | $2.51 | 189,972 | $59.53 M |
| 09/16/2024 | $2.70 | $2.64 (-2.22%) | $2.74 | $2.56 | 180,600 | $60.68 M |
| 09/13/2024 | $2.38 | $2.67 (12.18%) | $2.68 | $2.35 | 466,242 | $61.37 M |
| 09/12/2024 | $2.08 | $2.26 (8.65%) | $2.33 | $2.05 | 450,816 | $51.94 M |
| 09/11/2024 | $2.02 | $2.07 (2.48%) | $2.08 | $1.95 | 159,479 | $47.58 M |
| 09/10/2024 | $2.07 | $2.01 (-2.9%) | $2.13 | $1.96 | 220,965 | $46.20 M |
| 09/09/2024 | $2.02 | $2.06 (1.98%) | $2.15 | $2.02 | 97,004 | $47.35 M |
| 09/06/2024 | $2.09 | $2.02 (-3.35%) | $2.09 | $1.99 | 81,300 | $46.43 M |
| 09/05/2024 | $2.10 | $2.08 (-0.95%) | $2.11 | $2.04 | 85,835 | $47.81 M |
| 09/04/2024 | $2.00 | $2.06 (3%) | $2.08 | $1.99 | 89,900 | $47.35 M |
| 09/03/2024 | $2.11 | $1.99 (-5.69%) | $2.15 | $1.95 | 247,598 | $45.74 M |
| 08/30/2024 | $2.22 | $2.10 (-5.41%) | $2.25 | $2.10 | 201,318 | $48.26 M |
| 08/29/2024 | $2.20 | $2.20 (0%) | $2.25 | $2.15 | 81,119 | $50.56 M |
| 08/28/2024 | $2.20 | $2.18 (-0.91%) | $2.23 | $2.13 | 150,239 | $50.10 M |
| 08/27/2024 | $2.35 | $2.27 (-3.4%) | $2.41 | $2.25 | 91,048 | $52.17 M |
| 08/26/2024 | $2.41 | $2.38 (-1.24%) | $2.41 | $2.26 | 104,600 | $54.70 M |
| 08/23/2024 | $2.33 | $2.35 (0.86%) | $2.43 | $2.32 | 168,700 | $54.01 M |
| 08/22/2024 | $2.46 | $2.32 (-5.69%) | $2.53 | $2.22 | 187,707 | $53.32 M |
| 08/21/2024 | $2.52 | $2.48 (-1.59%) | $2.53 | $2.35 | 117,147 | $57.00 M |
| 08/20/2024 | $2.50 | $2.48 (-0.8%) | $2.62 | $2.42 | 191,203 | $57.00 M |
| 08/19/2024 | $2.30 | $2.45 (6.52%) | $2.45 | $2.29 | 214,900 | $56.31 M |
| 08/16/2024 | $2.25 | $2.29 (1.78%) | $2.35 | $2.23 | 177,034 | $52.63 M |
| 08/15/2024 | $2.22 | $2.24 (0.9%) | $2.31 | $2.18 | 121,669 | $51.48 M |
| 08/14/2024 | $2.26 | $2.19 (-3.1%) | $2.30 | $2.16 | 113,500 | $50.33 M |
| 08/13/2024 | $2.14 | $2.24 (4.67%) | $2.26 | $2.14 | 89,900 | $51.48 M |
| 08/12/2024 | $2.14 | $2.14 (0%) | $2.23 | $2.13 | 130,540 | $49.18 M |
| 08/09/2024 | $2.28 | $2.13 (-6.58%) | $2.28 | $2.09 | 225,848 | $48.95 M |
| 08/08/2024 | $2.20 | $2.23 (1.36%) | $2.27 | $2.15 | 114,748 | $51.25 M |
| 08/07/2024 | $2.26 | $2.12 (-6.19%) | $2.36 | $2.12 | 107,700 | $48.72 M |
| 08/06/2024 | $2.26 | $2.25 (-0.44%) | $2.31 | $2.18 | 152,000 | $51.71 M |
| 08/05/2024 | $2.25 | $2.29 (1.78%) | $2.35 | $2.11 | 202,600 | $52.63 M |
| 08/02/2024 | $2.46 | $2.41 (-2.03%) | $2.55 | $2.40 | 216,065 | $50.16 M |
| 08/01/2024 | $2.55 | $2.46 (-3.53%) | $2.58 | $2.40 | 122,953 | $51.20 M |
| 07/31/2024 | $2.57 | $2.53 (-1.56%) | $2.61 | $2.53 | 123,614 | $52.65 M |
| 07/30/2024 | $2.57 | $2.51 (-2.33%) | $2.63 | $2.51 | 102,100 | $52.24 M |
| 07/29/2024 | $2.60 | $2.58 (-0.77%) | $2.68 | $2.48 | 109,733 | $53.69 M |
| 07/26/2024 | $2.60 | $2.60 (0%) | $2.63 | $2.55 | 88,857 | $54.11 M |
| 07/25/2024 | $2.56 | $2.58 (0.78%) | $2.62 | $2.50 | 132,300 | $53.69 M |
| 07/24/2024 | $2.62 | $2.60 (-0.76%) | $2.85 | $2.57 | 265,500 | $54.11 M |
| 07/23/2024 | $2.64 | $2.61 (-1.14%) | $2.68 | $2.61 | 63,200 | $54.32 M |
| 07/22/2024 | $2.54 | $2.70 (6.3%) | $2.71 | $2.50 | 119,669 | $56.19 M |
| 07/19/2024 | $2.60 | $2.55 (-1.92%) | $2.61 | $2.48 | 138,375 | $53.07 M |
| 07/18/2024 | $2.69 | $2.60 (-3.35%) | $2.75 | $2.58 | 190,320 | $54.11 M |
| 07/17/2024 | $2.91 | $2.71 (-6.87%) | $2.93 | $2.68 | 219,005 | $56.40 M |
| 07/16/2024 | $2.72 | $2.89 (6.25%) | $2.91 | $2.71 | 218,927 | $60.15 M |
| 07/15/2024 | $2.79 | $2.69 (-3.58%) | $2.83 | $2.65 | 149,964 | $55.98 M |
| 07/12/2024 | $2.65 | $2.81 (6.04%) | $2.86 | $2.65 | 170,590 | $58.48 M |
| 07/11/2024 | $2.73 | $2.65 (-2.93%) | $2.74 | $2.63 | 134,768 | $55.15 M |
| 07/10/2024 | $2.55 | $2.64 (3.53%) | $2.68 | $2.55 | 133,483 | $54.94 M |
| 07/09/2024 | $2.48 | $2.56 (3.23%) | $2.58 | $2.45 | 145,936 | $53.28 M |
| 07/08/2024 | $2.57 | $2.49 (-3.11%) | $2.59 | $2.41 | 129,021 | $51.82 M |
| 07/05/2024 | $2.50 | $2.57 (2.8%) | $2.65 | $2.48 | 164,787 | $53.49 M |
| 07/03/2024 | $2.32 | $2.50 (7.76%) | $2.61 | $2.32 | 202,600 | $52.03 M |
| 07/02/2024 | $2.27 | $2.31 (1.76%) | $2.33 | $2.23 | 138,094 | $48.07 M |
| 07/01/2024 | $2.44 | $2.29 (-6.15%) | $2.44 | $2.29 | 80,487 | $47.66 M |