5 DAY PERFORMANCE
-3.74%
1 MONTH PERFORMANCE
-13.81%
3 MONTH PERFORMANCE
-17.27%
6 MONTH PERFORMANCE
-15.57%
YEAR-TO-DATE PERFORMANCE
-15.92%
1 YEAR PERFORMANCE
+3.52%
Hycroft Mining Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.01 | $2.06 (2.49%) | $2.11 | $2.01 | 80,448 | $49.56 M |
| 12/19/2024 | $2.05 | $2.03 (-0.98%) | $2.13 | $2.00 | 155,435 | $48.84 M |
| 12/18/2024 | $2.19 | $2.02 (-7.76%) | $2.19 | $2.01 | 227,727 | $48.60 M |
| 12/17/2024 | $2.12 | $2.17 (2.36%) | $2.24 | $2.02 | 301,402 | $52.21 M |
| 12/16/2024 | $2.24 | $2.14 (-4.46%) | $2.24 | $2.12 | 180,705 | $51.49 M |
| 12/13/2024 | $2.29 | $2.23 (-2.62%) | $2.29 | $2.18 | 191,800 | $53.65 M |
| 12/12/2024 | $2.35 | $2.31 (-1.7%) | $2.42 | $2.30 | 79,100 | $55.58 M |
| 12/11/2024 | $2.30 | $2.38 (3.48%) | $2.43 | $2.30 | 169,501 | $57.26 M |
| 12/10/2024 | $2.37 | $2.32 (-2.11%) | $2.38 | $2.31 | 107,875 | $55.82 M |
| 12/09/2024 | $2.23 | $2.32 (4.04%) | $2.44 | $2.23 | 252,404 | $55.82 M |
| 12/06/2024 | $2.22 | $2.22 (0%) | $2.28 | $2.18 | 188,100 | $53.41 M |
| 12/05/2024 | $2.21 | $2.24 (1.36%) | $2.27 | $2.19 | 128,428 | $53.89 M |
| 12/04/2024 | $2.33 | $2.22 (-4.72%) | $2.35 | $2.20 | 239,357 | $53.41 M |
| 12/03/2024 | $2.23 | $2.32 (4.04%) | $2.39 | $2.23 | 117,900 | $55.82 M |
| 12/02/2024 | $2.33 | $2.25 (-3.43%) | $2.33 | $2.21 | 234,956 | $54.13 M |
| 11/29/2024 | $2.37 | $2.34 (-1.27%) | $2.37 | $2.32 | 57,138 | $56.30 M |
| 11/27/2024 | $2.31 | $2.33 (0.87%) | $2.38 | $2.30 | 67,700 | $56.06 M |
| 11/26/2024 | $2.38 | $2.32 (-2.52%) | $2.38 | $2.30 | 134,100 | $55.82 M |
| 11/25/2024 | $2.40 | $2.37 (-1.25%) | $2.42 | $2.30 | 122,333 | $57.02 M |
| 11/22/2024 | $2.40 | $2.44 (1.67%) | $2.46 | $2.38 | 157,700 | $58.70 M |
| 11/21/2024 | $2.43 | $2.39 (-1.65%) | $2.44 | $2.39 | 100,400 | $57.50 M |
| 11/20/2024 | $2.45 | $2.45 (0%) | $2.50 | $2.35 | 148,903 | $58.94 M |
| 11/19/2024 | $2.43 | $2.45 (0.82%) | $2.49 | $2.41 | 133,142 | $58.94 M |
| 11/18/2024 | $2.52 | $2.45 (-2.78%) | $2.54 | $2.42 | 263,009 | $58.94 M |
| 11/15/2024 | $2.69 | $2.46 (-8.55%) | $2.69 | $2.42 | 1.80 M | $59.18 M |
| 11/14/2024 | $2.47 | $2.65 (7.29%) | $2.71 | $2.37 | 477,000 | $63.76 M |
| 11/13/2024 | $2.30 | $2.46 (6.96%) | $2.55 | $2.25 | 556,026 | $59.18 M |
| 11/12/2024 | $2.34 | $2.30 (-1.71%) | $2.34 | $2.18 | 254,745 | $55.33 M |
| 11/11/2024 | $2.17 | $2.35 (8.29%) | $2.39 | $2.10 | 361,432 | $56.54 M |
| 11/08/2024 | $2.25 | $2.21 (-1.78%) | $2.30 | $2.18 | 246,107 | $53.17 M |
| 11/07/2024 | $2.29 | $2.27 (-0.87%) | $2.35 | $2.26 | 187,287 | $54.61 M |
| 11/06/2024 | $2.35 | $2.29 (-2.55%) | $2.35 | $2.23 | 255,248 | $55.09 M |
| 11/05/2024 | $2.34 | $2.35 (0.43%) | $2.45 | $2.28 | 181,328 | $56.54 M |
| 11/04/2024 | $2.49 | $2.37 (-4.82%) | $2.49 | $2.36 | 154,400 | $57.02 M |
| 11/01/2024 | $2.41 | $2.45 (1.66%) | $2.54 | $2.41 | 136,600 | $56.31 M |
| 10/31/2024 | $2.47 | $2.39 (-3.24%) | $2.48 | $2.35 | 215,955 | $54.93 M |
| 10/30/2024 | $2.60 | $2.50 (-3.85%) | $2.65 | $2.47 | 234,008 | $57.46 M |
| 10/29/2024 | $2.56 | $2.59 (1.17%) | $2.64 | $2.53 | 229,200 | $59.53 M |
| 10/28/2024 | $2.57 | $2.55 (-0.78%) | $2.58 | $2.50 | 172,000 | $58.61 M |
| 10/25/2024 | $2.66 | $2.58 (-3.01%) | $2.70 | $2.52 | 275,200 | $59.30 M |
| 10/24/2024 | $2.78 | $2.67 (-3.96%) | $2.85 | $2.60 | 304,600 | $61.37 M |
| 10/23/2024 | $2.91 | $2.78 (-4.47%) | $2.91 | $2.67 | 320,238 | $63.89 M |
| 10/22/2024 | $2.72 | $2.91 (6.99%) | $2.94 | $2.72 | 608,800 | $66.88 M |
| 10/21/2024 | $2.70 | $2.68 (-0.74%) | $2.80 | $2.64 | 634,700 | $61.60 M |
| 10/18/2024 | $2.50 | $2.61 (4.4%) | $2.66 | $2.50 | 472,400 | $59.99 M |
| 10/17/2024 | $2.35 | $2.43 (3.4%) | $2.53 | $2.30 | 276,042 | $55.85 M |
| 10/16/2024 | $2.36 | $2.35 (-0.42%) | $2.39 | $2.28 | 125,900 | $54.01 M |
| 10/15/2024 | $2.42 | $2.30 (-4.96%) | $2.42 | $2.27 | 111,513 | $52.86 M |
| 10/14/2024 | $2.35 | $2.40 (2.13%) | $2.42 | $2.32 | 83,291 | $55.16 M |
| 10/11/2024 | $2.44 | $2.37 (-2.87%) | $2.50 | $2.36 | 105,624 | $54.47 M |
| 10/10/2024 | $2.37 | $2.47 (4.22%) | $2.50 | $2.34 | 107,917 | $56.77 M |
| 10/09/2024 | $2.34 | $2.40 (2.56%) | $2.42 | $2.30 | 61,900 | $55.16 M |
| 10/08/2024 | $2.35 | $2.36 (0.43%) | $2.38 | $2.32 | 95,146 | $54.24 M |
| 10/07/2024 | $2.43 | $2.37 (-2.47%) | $2.43 | $2.31 | 92,984 | $54.47 M |
| 10/04/2024 | $2.58 | $2.41 (-6.59%) | $2.60 | $2.34 | 291,461 | $55.39 M |
| 10/03/2024 | $2.52 | $2.53 (0.4%) | $2.67 | $2.51 | 188,900 | $58.15 M |
| 10/02/2024 | $2.43 | $2.53 (4.12%) | $2.58 | $2.43 | 102,800 | $58.15 M |
| 10/01/2024 | $2.54 | $2.46 (-3.15%) | $2.54 | $2.41 | 107,331 | $56.54 M |
| 09/30/2024 | $2.53 | $2.50 (-1.19%) | $2.55 | $2.46 | 136,457 | $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 |