Hycroft Mining Holding Corporation (HYMCL)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.0237

-0.0002

(-0.84%)

At close: 04:00PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0201	0.0239	0.0201	0.0237	0.0237	4,467
02 May 2024	0.0250	0.0250	0.0220	0.0240	0.0240	15,700
01 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,800
30 Apr 2024	0.0240	0.0260	0.0240	0.0260	0.0260	13,900
29 Apr 2024	0.0230	0.0280	0.0230	0.0270	0.0270	25,300
26 Apr 2024	0.0280	0.0280	0.0230	0.0230	0.0230	2,000
25 Apr 2024	0.0220	0.0280	0.0200	0.0280	0.0280	154,100
24 Apr 2024	0.0270	0.0290	0.0250	0.0250	0.0250	31,900
23 Apr 2024	0.0320	0.0340	0.0270	0.0300	0.0300	116,400
22 Apr 2024	0.0210	0.0300	0.0210	0.0280	0.0280	6,200
19 Apr 2024	0.0320	0.0320	0.0260	0.0260	0.0260	2,200
18 Apr 2024	0.0320	0.0330	0.0240	0.0250	0.0250	73,700
17 Apr 2024	0.0300	0.0300	0.0290	0.0290	0.0290	9,700
16 Apr 2024	0.0250	0.0320	0.0210	0.0300	0.0300	60,000
15 Apr 2024	0.0390	0.0400	0.0210	0.0320	0.0320	78,000
12 Apr 2024	0.0350	0.0350	0.0300	0.0300	0.0300	150,400
11 Apr 2024	0.0220	0.0390	0.0210	0.0260	0.0260	232,300
10 Apr 2024	0.0270	0.0290	0.0250	0.0250	0.0250	65,400
09 Apr 2024	0.0210	0.0270	0.0200	0.0270	0.0270	131,100
08 Apr 2024	0.0150	0.0240	0.0150	0.0200	0.0200	169,700
05 Apr 2024	0.0260	0.0260	0.0180	0.0180	0.0180	298,200
04 Apr 2024	0.0240	0.0290	0.0180	0.0180	0.0180	317,700
03 Apr 2024	0.0230	0.0310	0.0190	0.0200	0.0200	339,500
02 Apr 2024	0.0160	0.0220	0.0160	0.0200	0.0200	121,600
01 Apr 2024	0.0150	0.0180	0.0140	0.0140	0.0140	52,000
28 Mar 2024	0.0170	0.0180	0.0160	0.0170	0.0170	7,400
27 Mar 2024	0.0160	0.0200	0.0160	0.0170	0.0170	9,300
26 Mar 2024	0.0150	0.0170	0.0150	0.0150	0.0150	5,000
25 Mar 2024	0.0140	0.0200	0.0140	0.0150	0.0150	23,100
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
21 Mar 2024	0.0150	0.0200	0.0150	0.0170	0.0170	202,900
20 Mar 2024	0.0220	0.0220	0.0140	0.0140	0.0140	70,600
19 Mar 2024	0.0160	0.0200	0.0120	0.0150	0.0150	204,800
18 Mar 2024	0.0170	0.0220	0.0170	0.0220	0.0220	5,800
15 Mar 2024	0.0230	0.0230	0.0170	0.0170	0.0170	17,200
14 Mar 2024	0.0200	0.0250	0.0160	0.0160	0.0160	11,600
13 Mar 2024	0.0250	0.0250	0.0150	0.0160	0.0160	59,800
12 Mar 2024	0.0250	0.0250	0.0180	0.0180	0.0180	129,500
11 Mar 2024	0.0240	0.0240	0.0220	0.0220	0.0220	5,200
08 Mar 2024	0.0220	0.0250	0.0160	0.0180	0.0180	167,900
07 Mar 2024	0.0200	0.0280	0.0200	0.0260	0.0260	56,400
06 Mar 2024	0.0250	0.0250	0.0200	0.0220	0.0220	11,700
05 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	6,000
04 Mar 2024	0.0210	0.0240	0.0210	0.0240	0.0240	4,500
01 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	8,500
29 Feb 2024	0.0250	0.0250	0.0210	0.0210	0.0210	3,300
28 Feb 2024	0.0220	0.0230	0.0210	0.0230	0.0230	4,900
27 Feb 2024	0.0220	0.0260	0.0220	0.0240	0.0240	10,300
26 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
23 Feb 2024	0.0260	0.0260	0.0220	0.0260	0.0260	10,700
22 Feb 2024	0.0240	0.0260	0.0230	0.0250	0.0250	32,200
21 Feb 2024	0.0260	0.0270	0.0210	0.0220	0.0220	46,100
20 Feb 2024	0.0260	0.0270	0.0200	0.0240	0.0240	36,000
16 Feb 2024	0.0260	0.0270	0.0210	0.0270	0.0270	42,400
15 Feb 2024	0.0200	0.0250	0.0200	0.0220	0.0220	14,200
14 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	3,300
13 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	300
12 Feb 2024	0.0200	0.0320	0.0160	0.0220	0.0220	357,300
09 Feb 2024	0.0190	0.0190	0.0150	0.0150	0.0150	10,000
08 Feb 2024	0.0170	0.0190	0.0160	0.0160	0.0160	13,700
07 Feb 2024	0.0210	0.0210	0.0180	0.0180	0.0180	18,200
06 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	300
05 Feb 2024	0.0270	0.0270	0.0200	0.0220	0.0220	131,600
02 Feb 2024	0.0270	0.0280	0.0230	0.0280	0.0280	30,700
01 Feb 2024	0.0290	0.0290	0.0240	0.0240	0.0240	2,000
31 Jan 2024	0.0270	0.0270	0.0240	0.0270	0.0270	13,800
30 Jan 2024	0.0280	0.0280	0.0260	0.0280	0.0280	25,700
29 Jan 2024	0.0270	0.0280	0.0260	0.0260	0.0260	1,300
26 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	500
25 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,800
24 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	500
23 Jan 2024	0.0300	0.0310	0.0260	0.0280	0.0280	20,500
22 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
19 Jan 2024	0.0310	0.0310	0.0300	0.0300	0.0300	65,200
18 Jan 2024	0.0250	0.0280	0.0250	0.0280	0.0280	36,400
17 Jan 2024	0.0260	0.0270	0.0250	0.0250	0.0250	7,800
16 Jan 2024	0.0290	0.0310	0.0260	0.0260	0.0260	35,200
12 Jan 2024	0.0290	0.0360	0.0270	0.0290	0.0290	61,300
11 Jan 2024	0.0400	0.0400	0.0280	0.0280	0.0280	15,400
10 Jan 2024	0.0280	0.0420	0.0280	0.0280	0.0280	371,800
09 Jan 2024	0.0300	0.0370	0.0270	0.0270	0.0270	69,000
08 Jan 2024	0.0300	0.0370	0.0300	0.0370	0.0370	47,500
05 Jan 2024	0.0310	0.0340	0.0270	0.0300	0.0300	55,700
04 Jan 2024	0.0250	0.0400	0.0240	0.0310	0.0310	107,700
03 Jan 2024	0.0330	0.0330	0.0260	0.0270	0.0270	47,900
02 Jan 2024	0.0280	0.0450	0.0270	0.0340	0.0340	112,800
29 Dec 2023	0.0400	0.0400	0.0280	0.0310	0.0310	80,800
28 Dec 2023	0.0270	0.0490	0.0260	0.0310	0.0310	120,400
27 Dec 2023	0.0290	0.0420	0.0260	0.0420	0.0420	137,300
26 Dec 2023	0.0260	0.0350	0.0230	0.0240	0.0240	19,300
22 Dec 2023	0.0500	0.0500	0.0230	0.0310	0.0310	105,800
21 Dec 2023	0.0200	0.0350	0.0200	0.0280	0.0280	64,300
20 Dec 2023	0.0200	0.0310	0.0200	0.0210	0.0210	40,600
19 Dec 2023	0.0250	0.0310	0.0180	0.0310	0.0310	84,200
18 Dec 2023	0.0250	0.0300	0.0210	0.0210	0.0210	79,700
15 Dec 2023	0.0250	0.0290	0.0250	0.0250	0.0250	15,600
14 Dec 2023	0.0250	0.0290	0.0230	0.0270	0.0270	42,100
13 Dec 2023	0.0260	0.0340	0.0220	0.0250	0.0250	91,300
12 Dec 2023	0.0180	0.0200	0.0180	0.0200	0.0200	5,000
11 Dec 2023	0.0200	0.0300	0.0170	0.0280	0.0280	10,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0041(+0.63%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,512.39+6,048.70(+6.76%)

Hycroft Mining Holding Corporation (HYMCL)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0041(+0.63%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,512.39
+6,048.70(+6.76%)