Hycroft Mining Holding Corporation - HYMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.56	41.07	41.07	46.26	41.06	7.05M
February 19, 2026	39.84	42.15	42.15	43.44	39.65	3.93M
February 18, 2026	35.8	40.68	40.68	43.71	35.09	6.54M
February 17, 2026	34.06	33.6	33.6	34.8	30.81	4.2M
February 13, 2026	33.69	35.55	35.55	38.5	33.5	3.67M
February 12, 2026	35.25	33.1	33.1	38.66	33.01	3.33M
February 11, 2026	38.59	35.93	35.93	38.6	34.14	2.27M
February 10, 2026	36.98	36.65	36.65	38.56	35.39	3.56M
February 09, 2026	35.23	38.76	38.76	38.85	34.23	3.56M
February 06, 2026	33.42	34.59	34.59	34.96	31.18	3.98M
February 05, 2026	33.84	33.72	33.72	37.06	33.04	5.33M
February 04, 2026	43.46	39.31	39.31	44.2	36.75	4M
February 03, 2026	39.99	42.07	42.07	42.15	36.4	6.08M
February 02, 2026	37.35	35.21	35.21	40.42	34.82	5.75M
January 30, 2026	36.29	37.35	37.35	43.49	36.1	8.93M
January 29, 2026	53.53	45.73	45.73	53.81	44.1	7.85M
January 28, 2026	55.04	51.69	51.69	56.87	49.35	5.34M
January 27, 2026	47.34	54.85	54.85	55.45	45.55	7.42M
January 26, 2026	54.18	49.59	49.59	58.73	49.14	10.74M
January 23, 2026	47.57	50.65	50.65	51.47	45.8	7.03M
January 22, 2026	39.55	46.69	46.69	47.18	38.63	7.01M
January 21, 2026	45.51	39.57	39.57	45.51	37.88	8.76M
January 20, 2026	37.33	42.77	42.77	43.02	36.09	7.32M
January 16, 2026	34.12	34.63	34.63	35.36	32.95	3.07M
January 15, 2026	33.37	34.59	34.59	35.9	32.8	2.94M
January 14, 2026	35.44	34.24	34.24	35.78	31.65	4.94M
January 13, 2026	34.01	33.84	33.84	35.71	32.65	5.1M
January 12, 2026	29.04	33	33	34.17	28.3	6.93M
January 09, 2026	26.69	27.13	27.13	27.75	26.02	2.52M
January 08, 2026	28.77	26.18	26.18	28.77	25.03	4.81M
January 07, 2026	27.34	29.74	29.74	29.99	26.8	2.81M
January 06, 2026	29.16	28.57	28.57	30.33	28	4.06M
January 05, 2026	25.1	28.15	28.15	28.99	25.04	6.65M
January 02, 2026	24.47	24.4	24.4	24.7	22.35	3.19M
December 31, 2025	23.16	23.77	23.77	24.65	23.06	3.99M
December 30, 2025	23.91	23.48	23.48	24.9	22.75	4.02M
December 29, 2025	22.81	23.26	23.26	24.09	21.2	7.7M
December 26, 2025	26.41	25.01	25.01	26.7	24.13	5.11M
December 24, 2025	26.45	24.96	24.96	26.5	24.03	6.47M
December 23, 2025	25.9	27.14	27.14	29.8	24.79	15.86M
December 22, 2025	20.89	24.52	24.52	26.25	20.15	20.14M
December 19, 2025	15.5	16.42	16.42	16.95	15.28	4.82M
December 18, 2025	13.92	15.36	15.36	15.42	13.61	1.86M
December 17, 2025	13.94	14	14	15.49	13.81	2.9M
December 16, 2025	13	13.23	13.23	13.41	12.43	1.6M
December 15, 2025	14.31	13.07	13.07	14.34	12.55	2.55M
December 12, 2025	13.11	13.4	13.4	13.74	12.32	2.65M
December 11, 2025	11.77	12.36	12.36	13	11.45	2.17M
December 10, 2025	11.68	11.66	11.66	11.78	11.21	1.1M
December 09, 2025	11.2	11.69	11.69	11.92	11.19	1.76M
December 08, 2025	12.08	11.28	11.28	12.5	11.03	1.21M
December 05, 2025	12.2	11.45	11.45	12.39	11.41	1.29M
December 04, 2025	11.35	11.97	11.97	12.15	11.1	943,200
December 03, 2025	11.81	11.44	11.44	12.06	11.35	801,104
December 02, 2025	11.81	11.59	11.59	11.94	10.84	1.41M
December 01, 2025	12.39	11.81	11.81	12.5	11.7	2.15M
November 28, 2025	10.67	11.7	11.7	11.85	10.66	1.62M
November 26, 2025	10.18	10.51	10.51	10.59	10.1	1.64M
November 25, 2025	9.55	9.98	9.98	10.13	9.55	1.22M
November 24, 2025	9.55	9.73	9.73	9.89	9.49	1.22M

Hycroft Mining Holding Corporation (HYMC) NASDAQ