-
5 DAY PERFORMANCE
-9.09% -
1 MONTH PERFORMANCE
-31.03% -
3 MONTH PERFORMANCE
-23.37% -
6 MONTH PERFORMANCE
-9.50% -
YEAR-TO-DATE PERFORMANCE
-35.90% -
1 YEAR PERFORMANCE
+65.29%
Hycroft Mining Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $59.18 M |
| 11/14/2024 | $0.02 | $0.03 (31.34%) | $0.03 | $0.02 | 200 | $63.76 M |
| 11/13/2024 | $0.02 | $0.02 (0%) | $0.03 | $0.02 | 3,101 | $59.18 M |
| 11/12/2024 | $0.02 | $0.02 (-7.74%) | $0.02 | $0.02 | 5,417 | $55.33 M |
| 11/11/2024 | $0.03 | $0.02 (-9.13%) | $0.03 | $0.02 | 14,051 | $56.54 M |
| 11/08/2024 | $0.03 | $0.03 (-0.76%) | $0.03 | $0.02 | 21,800 | $53.17 M |
| 11/07/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 700 | $54.61 M |
| 11/06/2024 | $0.02 | $0.02 (10.84%) | $0.02 | $0.02 | 26,900 | $55.09 M |
| 11/05/2024 | $0.02 | $0.02 (20.42%) | $0.02 | $0.02 | 615 | $56.54 M |
| 11/04/2024 | $0.02 | $0.02 (26.67%) | $0.02 | $0.02 | 5,511 | $57.02 M |
| 11/01/2024 | $0.03 | $0.02 (-0.8%) | $0.03 | $0.02 | 99,411 | $56.31 M |
| 10/31/2024 | $0.02 | $0.03 (13.64%) | $0.03 | $0.02 | 740 | $54.93 M |
| 10/30/2024 | $0.02 | $0.03 (34.33%) | $0.03 | $0.02 | 400 | $57.46 M |
| 10/29/2024 | $0.03 | $0.03 (-3.89%) | $0.03 | $0.03 | 6,431 | $59.53 M |
| 10/28/2024 | $0.03 | $0.02 (-20.14%) | $0.03 | $0.02 | 342,140 | $58.61 M |
| 10/25/2024 | $0.03 | $0.03 (-0%) | $0.03 | $0.03 | 700 | $59.30 M |
| 10/24/2024 | $0.02 | $0.03 (29.47%) | $0.03 | $0.02 | 6,800 | $61.37 M |
| 10/23/2024 | $0.03 | $0.03 (10.12%) | $0.03 | $0.03 | 300 | $63.89 M |
| 10/22/2024 | $0.03 | $0.03 (-0.35%) | $0.03 | $0.03 | 1,601 | $66.88 M |
| 10/21/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 225,726 | $61.60 M |
| 10/18/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 100 | $59.99 M |
| 10/17/2024 | $0.03 | $0.03 (-2.7%) | $0.03 | $0.03 | 935 | $55.85 M |
| 10/16/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 21,100 | $54.01 M |
| 10/15/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,500 | $52.86 M |
| 10/14/2024 | $0.03 | $0.03 (-0.34%) | $0.03 | $0.03 | 2,500 | $55.16 M |
| 10/11/2024 | $0.03 | $0.03 (8.23%) | $0.03 | $0.03 | 1,000 | $54.47 M |
| 10/10/2024 | $0.03 | $0.03 (0.68%) | $0.03 | $0.03 | 3,300 | $56.77 M |
| 10/09/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 200 | $55.16 M |
| 10/08/2024 | $0.03 | $0.03 (-0.4%) | $0.03 | $0.03 | 7,236 | $54.24 M |
| 10/07/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 200 | $54.47 M |
| 10/04/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $55.39 M |
| 10/03/2024 | $0.03 | $0.03 (0.37%) | $0.03 | $0.03 | 8,543 | $58.15 M |
| 10/02/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $58.15 M |
| 10/01/2024 | $0.02 | $0.03 (11.94%) | $0.03 | $0.02 | 1,500 | $56.54 M |
| 09/30/2024 | $0.03 | $0.03 (4.18%) | $0.03 | $0.02 | 80,628 | $57.46 M |
| 09/27/2024 | $0.03 | $0.02 (-12.54%) | $0.03 | $0.02 | 210 | $57.46 M |
| 09/26/2024 | $0.02 | $0.03 (35.75%) | $0.03 | $0.02 | 5,134 | $60.45 M |
| 09/25/2024 | $0.03 | $0.02 (-13%) | $0.03 | $0.02 | 10,004 | $60.68 M |
| 09/24/2024 | $0.03 | $0.02 (-13.98%) | $0.03 | $0.02 | 6,100 | $61.14 M |
| 09/23/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $57.92 M |
| 09/20/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $57.23 M |
| 09/19/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,000 | $57.46 M |
| 09/18/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $56.31 M |
| 09/17/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 903 | $59.53 M |
| 09/16/2024 | $0.02 | $0.02 (21.32%) | $0.02 | $0.02 | 15,141 | $60.68 M |
| 09/13/2024 | $0.03 | $0.03 (14.5%) | $0.03 | $0.02 | 114,461 | $61.37 M |
| 09/12/2024 | $0.02 | $0.02 (-8.06%) | $0.02 | $0.02 | 9,349 | $51.94 M |
| 09/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $47.58 M |
| 09/10/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $46.20 M |
| 09/09/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $47.35 M |
| 09/06/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 85,000 | $46.43 M |
| 09/05/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $47.81 M |
| 09/04/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 500 | $47.35 M |
| 09/03/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 206 | $45.74 M |
| 08/30/2024 | $0.02 | $0.03 (5.69%) | $0.03 | $0.02 | 2,325 | $48.26 M |
| 08/29/2024 | $0.02 | $0.03 (24.17%) | $0.03 | $0.02 | 1,200 | $50.56 M |
| 08/28/2024 | $0.02 | $0.03 (25.24%) | $0.03 | $0.02 | 202 | $50.10 M |
| 08/27/2024 | $0.02 | $0.03 (30.35%) | $0.03 | $0.02 | 11,142 | $52.17 M |
| 08/26/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $54.70 M |
| 08/23/2024 | $0.03 | $0.03 (2.86%) | $0.03 | $0.03 | 22,600 | $54.01 M |
| 08/22/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $53.32 M |
| 08/21/2024 | $0.02 | $0.03 (12.45%) | $0.03 | $0.02 | 76,600 | $57.00 M |
| 08/20/2024 | $0.02 | $0.02 (1.11%) | $0.02 | $0.02 | 11,200 | $57.00 M |
| 08/19/2024 | $0.02 | $0.02 (-16.78%) | $0.02 | $0.02 | 44,105 | $56.31 M |