5 DAY PERFORMANCE
-24.76%
1 MONTH PERFORMANCE
+56.96%
3 MONTH PERFORMANCE
+390.92%
6 MONTH PERFORMANCE
+1,044.48%
YEAR-TO-DATE PERFORMANCE
+56.96%
1 YEAR PERFORMANCE
+1,508.19%
Hycroft Mining Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $36.29 | $37.35 (2.92%) | $43.49 | $36.10 | 9.02 M | $1.59 B |
| 01/29/2026 | $53.53 | $45.73 (-14.57%) | $53.81 | $44.10 | 7.85 M | $1.94 B |
| 01/28/2026 | $55.04 | $51.69 (-6.09%) | $56.87 | $49.35 | 5.34 M | $2.19 B |
| 01/27/2026 | $47.34 | $54.85 (15.86%) | $55.45 | $45.55 | 7.42 M | $2.33 B |
| 01/26/2026 | $54.18 | $49.59 (-8.47%) | $58.73 | $49.14 | 10.74 M | $2.11 B |
| 01/23/2026 | $47.57 | $50.65 (6.47%) | $51.47 | $45.80 | 7.03 M | $2.15 B |
| 01/22/2026 | $39.55 | $46.69 (18.05%) | $47.18 | $38.63 | 7.01 M | $1.98 B |
| 01/21/2026 | $45.51 | $39.57 (-13.05%) | $45.51 | $37.88 | 8.87 M | $1.68 B |
| 01/20/2026 | $37.33 | $42.77 (14.57%) | $43.02 | $36.09 | 7.32 M | $1.82 B |
| 01/16/2026 | $34.12 | $34.63 (1.49%) | $35.36 | $32.95 | 3.07 M | $1.47 B |
| 01/15/2026 | $33.37 | $34.59 (3.66%) | $35.90 | $32.80 | 2.94 M | $1.47 B |
| 01/14/2026 | $35.44 | $34.24 (-3.39%) | $35.78 | $31.65 | 4.94 M | $1.45 B |
| 01/13/2026 | $34.01 | $33.84 (-0.5%) | $35.71 | $32.65 | 5.10 M | $1.44 B |
| 01/12/2026 | $29.04 | $33.00 (13.64%) | $34.17 | $28.30 | 6.93 M | $1.40 B |
| 01/09/2026 | $26.69 | $27.13 (1.65%) | $27.75 | $26.02 | 2.52 M | $1.15 B |
| 01/08/2026 | $28.77 | $26.18 (-9%) | $28.77 | $25.03 | 4.84 M | $1.11 B |
| 01/07/2026 | $27.34 | $29.74 (8.78%) | $29.99 | $26.80 | 2.81 M | $1.26 B |
| 01/06/2026 | $29.15 | $28.57 (-1.99%) | $30.33 | $28.00 | 4.07 M | $1.21 B |
| 01/05/2026 | $25.10 | $28.15 (12.15%) | $28.99 | $25.04 | 6.65 M | $1.20 B |
| 01/02/2026 | $24.53 | $24.40 (-0.53%) | $24.72 | $22.35 | 3.37 M | $1.04 B |
| 12/31/2025 | $23.16 | $23.77 (2.63%) | $24.65 | $23.06 | 3.99 M | $1.01 B |
| 12/30/2025 | $23.91 | $23.48 (-1.8%) | $24.90 | $22.75 | 4.02 M | $996.81 M |
| 12/29/2025 | $22.81 | $23.26 (1.97%) | $24.09 | $21.20 | 7.70 M | $987.47 M |
| 12/26/2025 | $26.41 | $25.01 (-5.3%) | $26.70 | $24.13 | 5.14 M | $1.06 B |
| 12/24/2025 | $26.45 | $24.96 (-5.63%) | $26.50 | $24.03 | 6.47 M | $1.06 B |
| 12/23/2025 | $25.90 | $27.14 (4.79%) | $29.80 | $24.79 | 15.86 M | $1.15 B |
| 12/22/2025 | $20.94 | $24.52 (17.1%) | $26.25 | $20.15 | 20.31 M | $1.04 B |
| 12/19/2025 | $15.50 | $16.42 (5.94%) | $16.95 | $15.28 | 4.82 M | $697.09 M |
| 12/18/2025 | $13.92 | $15.36 (10.34%) | $15.42 | $13.61 | 1.86 M | $652.09 M |
| 12/17/2025 | $13.94 | $14.00 (0.43%) | $15.49 | $13.81 | 2.90 M | $594.35 M |
| 12/16/2025 | $13.00 | $13.23 (1.77%) | $13.41 | $12.43 | 1.60 M | $561.66 M |
| 12/15/2025 | $14.31 | $13.07 (-8.67%) | $14.34 | $12.55 | 2.55 M | $554.87 M |
| 12/12/2025 | $13.11 | $13.40 (2.21%) | $13.74 | $12.32 | 2.65 M | $568.88 M |
| 12/11/2025 | $11.77 | $12.36 (5.01%) | $13.00 | $11.45 | 2.17 M | $524.73 M |
| 12/10/2025 | $11.68 | $11.66 (-0.17%) | $11.78 | $11.21 | 1.10 M | $495.01 M |
| 12/09/2025 | $11.20 | $11.68 (4.29%) | $11.92 | $11.19 | 1.89 M | $495.86 M |
| 12/08/2025 | $12.08 | $11.28 (-6.62%) | $12.50 | $11.03 | 1.21 M | $478.88 M |
| 12/05/2025 | $12.20 | $11.45 (-6.15%) | $12.39 | $11.41 | 1.29 M | $486.09 M |
| 12/04/2025 | $11.35 | $11.97 (5.46%) | $12.15 | $11.10 | 943.20 K | $508.17 M |
| 12/03/2025 | $11.81 | $11.44 (-3.13%) | $12.06 | $11.35 | 801.10 K | $485.67 M |
| 12/02/2025 | $11.81 | $11.59 (-1.86%) | $11.94 | $10.84 | 1.41 M | $492.04 M |
| 12/01/2025 | $12.39 | $11.81 (-4.68%) | $12.50 | $11.70 | 2.15 M | $501.38 M |
| 11/28/2025 | $10.67 | $11.70 (9.65%) | $11.85 | $10.66 | 1.62 M | $496.71 M |
| 11/26/2025 | $10.18 | $10.51 (3.24%) | $10.59 | $10.10 | 1.64 M | $446.19 M |
| 11/25/2025 | $9.55 | $9.98 (4.5%) | $10.13 | $9.55 | 1.22 M | $423.69 M |
| 11/24/2025 | $9.55 | $9.73 (1.88%) | $9.89 | $9.49 | 1.22 M | $413.07 M |
| 11/21/2025 | $9.52 | $9.60 (0.84%) | $9.93 | $9.19 | 2.50 M | $407.55 M |
| 11/20/2025 | $10.92 | $9.78 (-10.44%) | $10.99 | $9.75 | 1.61 M | $415.20 M |
| 11/19/2025 | $10.84 | $10.73 (-1.01%) | $11.18 | $10.54 | 1.43 M | $455.53 M |
| 11/18/2025 | $10.45 | $10.57 (1.15%) | $10.97 | $10.16 | 1.86 M | $448.73 M |
| 11/17/2025 | $9.38 | $10.53 (12.26%) | $10.99 | $9.32 | 3.70 M | $447.04 M |
| 11/14/2025 | $8.48 | $9.06 (6.84%) | $9.38 | $8.45 | 1.09 M | $384.63 M |
| 11/13/2025 | $8.99 | $9.14 (1.67%) | $9.65 | $8.83 | 2.11 M | $388.03 M |
| 11/12/2025 | $8.18 | $9.07 (10.88%) | $9.14 | $8.16 | 2.59 M | $385.05 M |
| 11/11/2025 | $8.03 | $8.10 (0.87%) | $8.19 | $7.69 | 1.40 M | $343.87 M |
| 11/10/2025 | $7.99 | $7.88 (-1.38%) | $8.13 | $7.83 | 1.06 M | $334.53 M |
| 11/07/2025 | $7.29 | $7.65 (4.94%) | $7.65 | $7.07 | 785.70 K | $324.77 M |
| 11/06/2025 | $7.52 | $7.24 (-3.72%) | $7.84 | $7.22 | 657.80 K | $307.36 M |
| 11/05/2025 | $7.77 | $7.38 (-5.02%) | $7.84 | $7.20 | 1.13 M | $313.31 M |
| 11/04/2025 | $7.84 | $7.66 (-2.3%) | $8.02 | $7.55 | 857.40 K | $325.19 M |
| 11/03/2025 | $7.60 | $8.06 (6.05%) | $8.18 | $7.55 | 1.48 M | $342.18 M |
| 10/31/2025 | $7.97 | $7.60 (-4.64%) | $7.99 | $7.44 | 1.69 M | $322.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
