5 DAY PERFORMANCE
-6.92%
1 MONTH PERFORMANCE
+20.97%
3 MONTH PERFORMANCE
+34.58%
6 MONTH PERFORMANCE
+31.84%
YEAR-TO-DATE PERFORMANCE
+46.15%
1 YEAR PERFORMANCE
-0.31%
Hycroft Mining Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $3.41 | $3.23 (-5.28%) | $3.42 | $3.22 | 147.47 K | $80.35 M |
| 05/01/2025 | $3.43 | $3.39 (-1.17%) | $3.48 | $3.30 | 157.33 K | $84.33 M |
| 04/30/2025 | $3.34 | $3.45 (3.29%) | $3.50 | $3.22 | 244.33 K | $85.82 M |
| 04/29/2025 | $3.51 | $3.40 (-3.13%) | $3.51 | $3.35 | 122.30 K | $84.58 M |
| 04/28/2025 | $3.52 | $3.47 (-1.42%) | $3.55 | $3.20 | 247.40 K | $86.32 M |
| 04/25/2025 | $3.49 | $3.50 (0.29%) | $3.68 | $3.45 | 142.45 K | $81.12 M |
| 04/24/2025 | $3.44 | $3.59 (4.36%) | $3.59 | $3.33 | 200.97 K | $83.20 M |
| 04/23/2025 | $3.37 | $3.37 (0%) | $3.53 | $3.21 | 270.10 K | $78.10 M |
| 04/22/2025 | $3.61 | $3.41 (-5.54%) | $3.67 | $3.30 | 295.74 K | $79.03 M |
| 04/21/2025 | $3.76 | $3.58 (-4.79%) | $3.95 | $3.50 | 477.33 K | $82.97 M |
| 04/17/2025 | $3.44 | $3.67 (6.69%) | $3.79 | $3.37 | 399.11 K | $85.06 M |
| 04/16/2025 | $3.25 | $3.45 (6.15%) | $3.79 | $3.21 | 833.85 K | $79.96 M |
| 04/15/2025 | $3.27 | $3.17 (-3.06%) | $3.35 | $3.12 | 193.94 K | $73.47 M |
| 04/14/2025 | $3.16 | $3.29 (4.11%) | $3.35 | $3.08 | 332.53 K | $76.25 M |
| 04/11/2025 | $2.91 | $3.13 (7.56%) | $3.19 | $2.90 | 381.94 K | $72.54 M |
| 04/10/2025 | $2.80 | $2.83 (1.07%) | $2.89 | $2.67 | 228.14 K | $65.59 M |
| 04/09/2025 | $2.55 | $2.76 (8.24%) | $2.79 | $2.50 | 242.52 K | $63.97 M |
| 04/08/2025 | $2.81 | $2.46 (-12.46%) | $2.85 | $2.43 | 162.70 K | $57.01 M |
| 04/07/2025 | $2.46 | $2.68 (8.94%) | $2.95 | $2.46 | 212.50 K | $62.11 M |
| 04/04/2025 | $2.65 | $2.57 (-3.02%) | $2.69 | $2.30 | 352.93 K | $59.56 M |
| 04/03/2025 | $2.75 | $2.67 (-2.91%) | $2.88 | $2.67 | 245.20 K | $61.88 M |
| 04/02/2025 | $3.00 | $2.95 (-1.67%) | $3.11 | $2.94 | 115.70 K | $68.37 M |
| 04/01/2025 | $3.25 | $3.00 (-7.69%) | $3.29 | $2.99 | 158.14 K | $69.53 M |
| 03/31/2025 | $3.06 | $3.24 (5.88%) | $3.25 | $2.88 | 196.20 K | $75.09 M |
| 03/28/2025 | $3.48 | $3.06 (-12.07%) | $3.52 | $3.01 | 386.10 K | $70.92 M |
| 03/27/2025 | $3.31 | $3.48 (5.14%) | $3.54 | $3.28 | 249.69 K | $80.65 M |
| 03/26/2025 | $3.51 | $3.26 (-7.12%) | $3.51 | $3.24 | 173.84 K | $75.55 M |
| 03/25/2025 | $3.45 | $3.48 (0.87%) | $3.68 | $3.42 | 335.60 K | $80.65 M |
| 03/24/2025 | $3.30 | $3.41 (3.33%) | $3.45 | $3.12 | 237.43 K | $79.03 M |
| 03/21/2025 | $3.22 | $3.28 (1.86%) | $3.30 | $2.99 | 211.03 K | $76.02 M |
| 03/20/2025 | $3.19 | $3.23 (1.25%) | $3.33 | $3.15 | 119.64 K | $74.86 M |
| 03/19/2025 | $3.39 | $3.24 (-4.42%) | $3.42 | $3.10 | 244.73 K | $75.09 M |
| 03/18/2025 | $3.00 | $3.37 (12.33%) | $3.49 | $3.00 | 770.04 K | $78.10 M |
| 03/17/2025 | $2.84 | $2.96 (4.23%) | $2.98 | $2.81 | 149.64 K | $68.60 M |
| 03/14/2025 | $2.95 | $2.82 (-4.41%) | $2.95 | $2.77 | 137.75 K | $65.36 M |
| 03/13/2025 | $2.73 | $2.85 (4.4%) | $2.90 | $2.68 | 239.70 K | $66.05 M |
| 03/12/2025 | $2.63 | $2.73 (3.8%) | $2.75 | $2.53 | 184.88 K | $63.27 M |
| 03/11/2025 | $2.56 | $2.63 (2.73%) | $2.63 | $2.50 | 112.62 K | $60.95 M |
| 03/10/2025 | $2.63 | $2.54 (-3.42%) | $2.65 | $2.45 | 162.94 K | $58.87 M |
| 03/07/2025 | $2.69 | $2.62 (-2.6%) | $2.76 | $2.58 | 98.30 K | $60.72 M |
| 03/06/2025 | $2.50 | $2.69 (7.6%) | $2.75 | $2.48 | 209.21 K | $62.34 M |
| 03/05/2025 | $2.38 | $2.56 (7.56%) | $2.58 | $2.28 | 229.39 K | $59.33 M |
| 03/04/2025 | $2.30 | $2.34 (1.74%) | $2.38 | $2.22 | 183.16 K | $54.23 M |
| 03/03/2025 | $2.33 | $2.26 (-3%) | $2.39 | $2.24 | 131.82 K | $52.38 M |
| 02/28/2025 | $2.27 | $2.33 (2.64%) | $2.35 | $2.24 | 97.60 K | $56.06 M |
| 02/27/2025 | $2.31 | $2.27 (-1.73%) | $2.40 | $2.25 | 132.71 K | $54.61 M |
| 02/26/2025 | $2.35 | $2.36 (0.43%) | $2.44 | $2.32 | 133.58 K | $56.78 M |
| 02/25/2025 | $2.53 | $2.40 (-5.14%) | $2.53 | $2.33 | 141.59 K | $57.74 M |
| 02/24/2025 | $2.45 | $2.54 (3.67%) | $2.57 | $2.37 | 121.76 K | $61.11 M |
| 02/21/2025 | $2.70 | $2.40 (-11.11%) | $2.70 | $2.40 | 312.40 K | $57.74 M |
| 02/20/2025 | $2.80 | $2.70 (-3.57%) | $2.84 | $2.68 | 141.30 K | $64.96 M |
| 02/19/2025 | $2.79 | $2.75 (-1.43%) | $2.84 | $2.69 | 117.39 K | $66.16 M |
| 02/18/2025 | $2.79 | $2.79 (0%) | $2.84 | $2.65 | 164.41 K | $67.12 M |
| 02/14/2025 | $2.97 | $2.77 (-6.73%) | $2.97 | $2.72 | 203.29 K | $66.64 M |
| 02/13/2025 | $2.97 | $2.93 (-1.35%) | $3.05 | $2.80 | 411.40 K | $70.49 M |
| 02/12/2025 | $2.62 | $2.93 (11.83%) | $2.96 | $2.61 | 483.80 K | $70.49 M |
| 02/11/2025 | $2.59 | $2.61 (0.77%) | $2.68 | $2.50 | 248.30 K | $62.79 M |
| 02/10/2025 | $2.59 | $2.59 (0%) | $2.64 | $2.56 | 114.00 K | $62.31 M |
| 02/07/2025 | $2.61 | $2.55 (-2.3%) | $2.61 | $2.47 | 154.70 K | $61.35 M |
| 02/06/2025 | $2.59 | $2.59 (0%) | $2.61 | $2.39 | 179.32 K | $62.31 M |
| 02/05/2025 | $2.47 | $2.59 (4.86%) | $2.60 | $2.43 | 237.74 K | $62.31 M |
| 02/04/2025 | $2.43 | $2.43 (0%) | $2.48 | $2.35 | 174.49 K | $58.46 M |
| 02/03/2025 | $2.33 | $2.40 (3%) | $2.54 | $2.33 | 339.00 K | $57.74 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.
