5 DAY PERFORMANCE
-18.59%
1 MONTH PERFORMANCE
-16.09%
3 MONTH PERFORMANCE
-7.98%
6 MONTH PERFORMANCE
+5.80%
YEAR-TO-DATE PERFORMANCE
-0.90%
1 YEAR PERFORMANCE
-3.52%
Hycroft Mining Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $2.56 | $2.55 (-0.36%) | $2.63 | $2.50 | 79,139 | $59.91 M |
| 03/10/2025 | $2.63 | $2.54 (-3.42%) | $2.65 | $2.45 | 155,557 | $58.87 M |
| 03/07/2025 | $2.69 | $2.62 (-2.6%) | $2.76 | $2.58 | 98,294 | $60.72 M |
| 03/06/2025 | $2.50 | $2.69 (7.6%) | $2.75 | $2.48 | 209,209 | $62.34 M |
| 03/05/2025 | $2.38 | $2.56 (7.56%) | $2.58 | $2.28 | 229,390 | $59.33 M |
| 03/04/2025 | $2.30 | $2.34 (1.74%) | $2.38 | $2.22 | 183,155 | $54.23 M |
| 03/03/2025 | $2.33 | $2.26 (-3%) | $2.39 | $2.24 | 131,822 | $52.38 M |
| 02/28/2025 | $2.27 | $2.33 (2.64%) | $2.35 | $2.24 | 97,604 | $56.06 M |
| 02/27/2025 | $2.31 | $2.27 (-1.73%) | $2.40 | $2.25 | 132,706 | $54.61 M |
| 02/26/2025 | $2.35 | $2.36 (0.43%) | $2.44 | $2.32 | 133,579 | $56.78 M |
| 02/25/2025 | $2.53 | $2.40 (-5.14%) | $2.53 | $2.33 | 141,592 | $57.74 M |
| 02/24/2025 | $2.45 | $2.54 (3.67%) | $2.57 | $2.37 | 121,756 | $61.11 M |
| 02/21/2025 | $2.70 | $2.40 (-11.11%) | $2.70 | $2.40 | 312,400 | $57.74 M |
| 02/20/2025 | $2.80 | $2.70 (-3.57%) | $2.84 | $2.68 | 141,300 | $64.96 M |
| 02/19/2025 | $2.79 | $2.75 (-1.43%) | $2.84 | $2.69 | 117,391 | $66.16 M |
| 02/18/2025 | $2.79 | $2.79 (0%) | $2.84 | $2.65 | 164,412 | $67.12 M |
| 02/14/2025 | $2.97 | $2.77 (-6.73%) | $2.97 | $2.72 | 203,290 | $66.64 M |
| 02/13/2025 | $2.97 | $2.93 (-1.35%) | $3.05 | $2.80 | 411,397 | $70.49 M |
| 02/12/2025 | $2.62 | $2.93 (11.83%) | $2.96 | $2.61 | 483,800 | $70.49 M |
| 02/11/2025 | $2.59 | $2.61 (0.77%) | $2.68 | $2.50 | 248,300 | $62.79 M |
| 02/10/2025 | $2.59 | $2.59 (0%) | $2.64 | $2.56 | 114,000 | $62.31 M |
| 02/07/2025 | $2.61 | $2.55 (-2.3%) | $2.61 | $2.47 | 154,700 | $61.35 M |
| 02/06/2025 | $2.59 | $2.59 (0%) | $2.61 | $2.39 | 179,319 | $62.31 M |
| 02/05/2025 | $2.47 | $2.59 (4.86%) | $2.60 | $2.43 | 237,740 | $62.31 M |
| 02/04/2025 | $2.43 | $2.43 (0%) | $2.48 | $2.35 | 174,492 | $58.46 M |
| 02/03/2025 | $2.33 | $2.40 (3%) | $2.54 | $2.33 | 339,000 | $57.74 M |
| 01/31/2025 | $2.41 | $2.32 (-3.73%) | $2.45 | $2.25 | 239,039 | $55.82 M |
| 01/30/2025 | $2.10 | $2.38 (13.33%) | $2.47 | $2.09 | 764,500 | $57.26 M |
| 01/29/2025 | $2.13 | $2.10 (-1.41%) | $2.21 | $2.05 | 133,946 | $50.52 M |
| 01/28/2025 | $2.15 | $2.15 (0%) | $2.15 | $2.08 | 101,500 | $51.73 M |
| 01/27/2025 | $2.14 | $2.12 (-0.93%) | $2.18 | $2.07 | 115,327 | $51.00 M |
| 01/24/2025 | $2.19 | $2.13 (-2.74%) | $2.20 | $2.12 | 54,887 | $51.24 M |
| 01/23/2025 | $2.05 | $2.14 (4.39%) | $2.15 | $2.05 | 120,900 | $51.49 M |
| 01/22/2025 | $2.12 | $2.11 (-0.47%) | $2.14 | $2.07 | 113,017 | $50.76 M |
| 01/21/2025 | $2.16 | $2.15 (-0.46%) | $2.25 | $2.12 | 200,241 | $51.73 M |
| 01/17/2025 | $2.07 | $2.15 (3.86%) | $2.18 | $2.07 | 118,931 | $51.73 M |
| 01/16/2025 | $2.07 | $2.14 (3.38%) | $2.15 | $2.03 | 171,227 | $51.49 M |
| 01/15/2025 | $2.19 | $2.06 (-5.94%) | $2.19 | $2.05 | 257,700 | $49.56 M |
| 01/14/2025 | $2.04 | $2.11 (3.43%) | $2.17 | $2.01 | 287,847 | $50.76 M |
| 01/13/2025 | $2.08 | $2.03 (-2.4%) | $2.11 | $2.00 | 121,143 | $48.84 M |
| 01/10/2025 | $2.13 | $2.10 (-1.41%) | $2.15 | $2.06 | 98,999 | $50.52 M |
| 01/08/2025 | $2.16 | $2.07 (-4.17%) | $2.17 | $2.06 | 175,639 | $49.80 M |
| 01/07/2025 | $2.21 | $2.15 (-2.71%) | $2.22 | $2.12 | 106,868 | $51.73 M |
| 01/06/2025 | $2.22 | $2.19 (-1.35%) | $2.25 | $2.16 | 116,644 | $52.69 M |
| 01/03/2025 | $2.27 | $2.18 (-3.96%) | $2.32 | $2.15 | 269,848 | $52.45 M |
| 01/02/2025 | $2.26 | $2.28 (0.88%) | $2.33 | $2.24 | 111,200 | $54.85 M |
| 12/31/2024 | $2.32 | $2.21 (-4.74%) | $2.33 | $2.15 | 196,094 | $53.17 M |
| 12/30/2024 | $2.16 | $2.31 (6.94%) | $2.37 | $2.13 | 422,309 | $55.58 M |
| 12/27/2024 | $2.13 | $2.11 (-0.94%) | $2.15 | $2.06 | 86,552 | $50.76 M |
| 12/26/2024 | $2.05 | $2.16 (5.37%) | $2.20 | $2.02 | 217,100 | $51.97 M |
| 12/24/2024 | $2.02 | $2.04 (0.99%) | $2.05 | $1.99 | 69,023 | $49.08 M |
| 12/23/2024 | $2.08 | $2.03 (-2.4%) | $2.08 | $2.00 | 146,703 | $48.84 M |
| 12/20/2024 | $2.01 | $2.06 (2.49%) | $2.11 | $2.01 | 80,924 | $49.56 M |
| 12/19/2024 | $2.05 | $2.03 (-0.98%) | $2.13 | $2.00 | 155,435 | $48.84 M |
| 12/18/2024 | $2.19 | $2.02 (-7.76%) | $2.19 | $2.01 | 227,727 | $48.60 M |
| 12/17/2024 | $2.12 | $2.17 (2.36%) | $2.24 | $2.02 | 301,402 | $52.21 M |
| 12/16/2024 | $2.24 | $2.14 (-4.46%) | $2.24 | $2.12 | 180,705 | $51.49 M |
| 12/13/2024 | $2.29 | $2.23 (-2.62%) | $2.29 | $2.18 | 191,800 | $53.65 M |
| 12/12/2024 | $2.35 | $2.31 (-1.7%) | $2.42 | $2.30 | 79,100 | $55.58 M |
| 12/11/2024 | $2.30 | $2.38 (3.48%) | $2.43 | $2.30 | 169,501 | $57.26 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.
