5 DAY PERFORMANCE
-5.66%
1 MONTH PERFORMANCE
-50.00%
3 MONTH PERFORMANCE
-50.00%
6 MONTH PERFORMANCE
-53.05%
YEAR-TO-DATE PERFORMANCE
-23.08%
1 YEAR PERFORMANCE
-50.25%
Hycroft Mining Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.01 | $0.01 (0%) | $0.02 | $0.01 | 14.84 K | $76.34 M |
| 05/29/2025 | $0.01 | $0.01 (-2.11%) | $0.01 | $0.01 | 9.21 K | $75.84 M |
| 05/28/2025 | $0.02 | $0.01 (-19.43%) | $0.02 | $0.01 | 19.66 K | $74.35 M |
| 05/27/2025 | $0.02 | $0.02 (-11.62%) | $0.02 | $0.01 | 39.40 K | $75.34 M |
| 05/23/2025 | $0.02 | $0.01 (-35.76%) | $0.02 | $0.01 | 85.10 K | $77.34 M |
| 05/22/2025 | $0.02 | $0.02 (17.58%) | $0.02 | $0.02 | 106.79 K | $73.60 M |
| 05/21/2025 | $0.02 | $0.01 (-13.91%) | $0.02 | $0.01 | 29.00 K | $70.85 M |
| 05/20/2025 | $0.02 | $0.02 (-23.47%) | $0.02 | $0.01 | 67.50 K | $69.61 M |
| 05/19/2025 | $0.02 | $0.01 (-29.51%) | $0.02 | $0.01 | 18.25 K | $68.86 M |
| 05/16/2025 | $0.02 | $0.02 (1.84%) | $0.02 | $0.02 | 10.01 K | $72.35 M |
| 05/15/2025 | $0.02 | $0.02 (-11.89%) | $0.02 | $0.02 | 8.10 K | $74.85 M |
| 05/14/2025 | $0.02 | $0.02 (-1.08%) | $0.02 | $0.02 | 1.50 K | $74.60 M |
| 05/13/2025 | $0.02 | $0.02 (-15.9%) | $0.02 | $0.02 | 2.72 K | $81.58 M |
| 05/12/2025 | $0.02 | $0.02 (-0.52%) | $0.02 | $0.02 | 26.40 K | $83.83 M |
| 05/09/2025 | $0.02 | $0.02 (-13.78%) | $0.02 | $0.02 | 2.04 K | $86.82 M |
| 05/08/2025 | $0.02 | $0.02 (-0.51%) | $0.02 | $0.02 | 21.33 K | $85.57 M |
| 05/07/2025 | $0.02 | $0.02 (-2.45%) | $0.02 | $0.01 | 423.52 K | $84.58 M |
| 05/06/2025 | $0.02 | $0.02 (-0.42%) | $0.02 | $0.02 | 4.73 K | $86.07 M |
| 05/05/2025 | $0.02 | $0.02 (-14.22%) | $0.02 | $0.02 | 7.40 K | $80.08 M |
| 05/02/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 142 | $80.58 M |
| 05/01/2025 | $0.02 | $0.02 (-0.41%) | $0.02 | $0.02 | 5.10 K | $84.58 M |
| 04/30/2025 | $0.02 | $0.02 (-4.76%) | $0.02 | $0.02 | 7.64 K | $86.07 M |
| 04/29/2025 | $0.02 | $0.02 (0.83%) | $0.02 | $0.02 | 514 | $84.82 M |
| 04/28/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 900 | $86.57 M |
| 04/25/2025 | $0.02 | $0.03 (0.4%) | $0.03 | $0.02 | 59.30 K | $87.32 M |
| 04/24/2025 | $0.02 | $0.02 (0.2%) | $0.03 | $0.02 | 27.75 K | $89.56 M |
| 04/23/2025 | $0.03 | $0.02 (-8.86%) | $0.03 | $0.02 | 10.98 K | $84.08 M |
| 04/22/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 19.40 K | $85.07 M |
| 04/21/2025 | $0.03 | $0.02 (-1.6%) | $0.03 | $0.02 | 8.00 K | $89.32 M |
| 04/17/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 500 | $91.56 M |
| 04/16/2025 | $0.03 | $0.02 (-7.2%) | $0.03 | $0.02 | 30.94 K | $86.07 M |
| 04/15/2025 | $0.03 | $0.03 (-5%) | $0.03 | $0.03 | 31.70 K | $79.09 M |
| 04/14/2025 | $0.03 | $0.03 (-5.72%) | $0.03 | $0.03 | 18.68 K | $82.08 M |
| 04/11/2025 | $0.03 | $0.03 (12.45%) | $0.03 | $0.03 | 10.10 K | $78.09 M |
| 04/10/2025 | $0.03 | $0.03 (0.67%) | $0.03 | $0.02 | 16.91 K | $70.60 M |
| 04/09/2025 | $0.03 | $0.03 (10.74%) | $0.03 | $0.03 | 33.30 K | $68.86 M |
| 04/08/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $61.37 M |
| 04/07/2025 | $0.03 | $0.03 (1.12%) | $0.03 | $0.02 | 21.84 K | $66.86 M |
| 04/04/2025 | $0.03 | $0.03 (-13.17%) | $0.03 | $0.03 | 21.32 K | $64.12 M |
| 04/03/2025 | $0.03 | $0.03 (0.33%) | $0.03 | $0.03 | 2.70 K | $66.61 M |
| 04/02/2025 | $0.03 | $0.03 (-0.44%) | $0.03 | $0.03 | 3.23 K | $73.60 M |
| 04/01/2025 | $0.03 | $0.03 (-1.45%) | $0.03 | $0.03 | 1.29 K | $74.85 M |
| 03/31/2025 | $0.03 | $0.03 (18.97%) | $0.03 | $0.03 | 13.80 K | $80.83 M |
| 03/28/2025 | $0.03 | $0.03 (-17.73%) | $0.03 | $0.03 | 66.35 K | $76.34 M |
| 03/27/2025 | $0.04 | $0.03 (-1.43%) | $0.04 | $0.03 | 98.60 K | $86.82 M |
| 03/26/2025 | $0.04 | $0.03 (-5.43%) | $0.04 | $0.03 | 4.90 K | $81.33 M |
| 03/25/2025 | $0.04 | $0.04 (-5.57%) | $0.04 | $0.04 | 16.79 K | $86.82 M |
| 03/24/2025 | $0.04 | $0.03 (-12.22%) | $0.04 | $0.03 | 28.93 K | $85.07 M |
| 03/21/2025 | $0.04 | $0.03 (-26.75%) | $0.04 | $0.03 | 50.99 K | $81.83 M |
| 03/20/2025 | $0.04 | $0.04 (2.05%) | $0.04 | $0.03 | 66.62 K | $80.58 M |
| 03/19/2025 | $0.02 | $0.04 (46.63%) | $0.04 | $0.02 | 5.84 K | $80.83 M |
| 03/18/2025 | $0.04 | $0.02 (-45.7%) | $0.04 | $0.02 | 11.60 K | $84.08 M |
| 03/17/2025 | $0.03 | $0.04 (17.45%) | $0.04 | $0.03 | 49.30 K | $73.85 M |
| 03/14/2025 | $0.03 | $0.03 (12.45%) | $0.03 | $0.02 | 63.60 K | $70.35 M |
| 03/13/2025 | $0.02 | $0.02 (-25.31%) | $0.03 | $0.02 | 52.35 K | $71.10 M |
| 03/12/2025 | $0.02 | $0.02 (8%) | $0.02 | $0.02 | 104.70 K | $68.11 M |
| 03/11/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 63.24 K | $65.61 M |
| 03/10/2025 | $0.02 | $0.02 (0.5%) | $0.02 | $0.02 | 9.25 K | $63.37 M |
| 03/07/2025 | $0.02 | $0.02 (0.01%) | $0.02 | $0.02 | 8.72 K | $65.36 M |
| 03/06/2025 | $0.02 | $0.02 (20.61%) | $0.02 | $0.02 | 4.10 K | $67.11 M |
| 03/05/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $63.87 M |
| 03/04/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $58.38 M |
| 03/03/2025 | $0.02 | $0.02 (-2.56%) | $0.02 | $0.02 | 4.71 K | $56.38 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.
