-
5 DAY PERFORMANCE
+6.76% -
1 MONTH PERFORMANCE
+15.38% -
3 MONTH PERFORMANCE
+42.86% -
6 MONTH PERFORMANCE
+117.39% -
YEAR-TO-DATE PERFORMANCE
-3.85% -
1 YEAR PERFORMANCE
+5.63%
Hycroft Mining Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.03 | $0.03 (4.18%) | $0.03 | $0.02 | 80,624 | $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 |
| 08/16/2024 | $0.02 | $0.03 (16%) | $0.03 | $0.02 | 18,223 | $52.63 M |
| 08/15/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 81,800 | $51.48 M |
| 08/14/2024 | $0.03 | $0.03 (-5.71%) | $0.03 | $0.02 | 2,313 | $50.33 M |
| 08/13/2024 | $0.03 | $0.03 (-0.71%) | $0.03 | $0.02 | 637 | $51.48 M |
| 08/12/2024 | $0.02 | $0.03 (19.42%) | $0.03 | $0.02 | 10,100 | $49.18 M |
| 08/09/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $48.95 M |
| 08/08/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $51.25 M |
| 08/07/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $48.72 M |
| 08/06/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $51.71 M |
| 08/05/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 5,900 | $52.63 M |
| 08/02/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,700 | $50.16 M |
| 08/01/2024 | $0.03 | $0.03 (5.86%) | $0.03 | $0.02 | 79,000 | $51.20 M |
| 07/31/2024 | $0.02 | $0.02 (1.89%) | $0.03 | $0.02 | 1,000 | $52.65 M |
| 07/30/2024 | $0.02 | $0.03 (26.95%) | $0.03 | $0.02 | 10,900 | $52.24 M |
| 07/29/2024 | $0.02 | $0.03 (26.98%) | $0.03 | $0.02 | 56,200 | $53.69 M |
| 07/26/2024 | $0.02 | $0.03 (40.76%) | $0.03 | $0.02 | 151,500 | $54.11 M |
| 07/25/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,239 | $53.69 M |
| 07/24/2024 | $0.03 | $0.03 (-0.33%) | $0.03 | $0.03 | 900 | $54.11 M |
| 07/22/2024 | $0.03 | $0.03 (2.07%) | $0.03 | $0.03 | 20,135 | $56.19 M |
| 07/19/2024 | $0.03 | $0.03 (-2.68%) | $0.03 | $0.03 | 6,557 | $53.07 M |
| 07/18/2024 | $0.02 | $0.03 (64.44%) | $0.03 | $0.02 | 11,951 | $54.11 M |
| 07/17/2024 | $0.03 | $0.03 (13.28%) | $0.03 | $0.03 | 50,300 | $56.40 M |
| 07/16/2024 | $0.03 | $0.03 (-1.52%) | $0.03 | $0.03 | 11,405 | $60.15 M |
| 07/15/2024 | $0.02 | $0.03 (41.36%) | $0.03 | $0.02 | 3,720 | $55.98 M |
| 07/12/2024 | $0.02 | $0.03 (15.06%) | $0.03 | $0.02 | 52,522 | $58.48 M |
| 07/11/2024 | $0.02 | $0.02 (-1.61%) | $0.02 | $0.02 | 70,904 | $55.15 M |
| 07/10/2024 | $0.02 | $0.03 (27.5%) | $0.03 | $0.02 | 17,715 | $54.94 M |
| 07/09/2024 | $0.03 | $0.02 (-7.98%) | $0.03 | $0.02 | 27,114 | $53.28 M |
| 07/08/2024 | $0.02 | $0.02 (-1.36%) | $0.02 | $0.02 | 114,214 | $51.82 M |
| 07/05/2024 | $0.03 | $0.02 (-24.92%) | $0.03 | $0.02 | 63,968 | $53.49 M |
| 07/03/2024 | $0.02 | $0.02 (2%) | $0.02 | $0.02 | 25,641 | $52.03 M |
| 07/02/2024 | $0.02 | $0.02 (14.57%) | $0.03 | $0.02 | 41,392 | $48.07 M |
| 07/01/2024 | $0.02 | $0.02 (10.53%) | $0.02 | $0.02 | 17,917 | $47.66 M |