5 DAY PERFORMANCE
+4.83%
1 MONTH PERFORMANCE
+12.81%
3 MONTH PERFORMANCE
+17.37%
6 MONTH PERFORMANCE
+460.77%
YEAR-TO-DATE PERFORMANCE
+70.80%
1 YEAR PERFORMANCE
+1,076.81%
Hycroft Mining Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $37.74 | $38.43 (1.83%) | $39.58 | $36.70 | 1.26 M | $3.52 B |
| 05/05/2026 | $36.78 | $35.37 (-3.83%) | $37.51 | $35.02 | 1.45 M | $3.17 B |
| 05/04/2026 | $37.40 | $36.09 (-3.5%) | $37.83 | $35.83 | 1.47 M | $3.24 B |
| 05/01/2026 | $36.46 | $38.73 (6.23%) | $38.86 | $36.20 | 2.09 M | $3.48 B |
| 04/30/2026 | $36.20 | $36.46 (0.72%) | $36.80 | $35.06 | 1.55 M | $3.27 B |
| 04/29/2026 | $35.20 | $34.21 (-2.81%) | $35.25 | $33.24 | 2.27 M | $3.07 B |
| 04/28/2026 | $37.50 | $35.66 (-4.91%) | $37.74 | $35.16 | 2.02 M | $3.20 B |
| 04/27/2026 | $37.39 | $38.12 (1.95%) | $38.34 | $36.30 | 1.10 M | $3.42 B |
| 04/24/2026 | $38.42 | $38.04 (-0.99%) | $39.15 | $36.80 | 1.41 M | $3.41 B |
| 04/23/2026 | $39.45 | $37.86 (-4.03%) | $39.94 | $36.16 | 2.36 M | $1.64 B |
| 04/22/2026 | $41.12 | $40.55 (-1.39%) | $41.56 | $40.39 | 1.57 M | $1.75 B |
| 04/21/2026 | $43.42 | $39.41 (-9.24%) | $43.44 | $38.34 | 3.62 M | $1.70 B |
| 04/20/2026 | $43.09 | $43.97 (2.04%) | $44.83 | $42.45 | 1.86 M | $1.90 B |
| 04/17/2026 | $42.24 | $44.17 (4.57%) | $45.80 | $42.10 | 2.84 M | $1.91 B |
| 04/16/2026 | $41.34 | $40.72 (-1.5%) | $42.01 | $39.90 | 1.47 M | $1.76 B |
| 04/15/2026 | $41.29 | $40.33 (-2.33%) | $42.20 | $39.93 | 1.58 M | $1.74 B |
| 04/14/2026 | $41.43 | $41.70 (0.65%) | $42.75 | $40.95 | 2.45 M | $1.80 B |
| 04/13/2026 | $37.19 | $39.56 (6.37%) | $39.77 | $37.10 | 1.67 M | $1.71 B |
| 04/10/2026 | $38.81 | $37.50 (-3.38%) | $40.96 | $37.24 | 2.49 M | $1.62 B |
| 04/09/2026 | $37.18 | $38.97 (4.81%) | $39.65 | $35.61 | 2.45 M | $1.69 B |
| 04/08/2026 | $40.76 | $37.00 (-9.22%) | $41.65 | $36.57 | 2.97 M | $1.60 B |
| 04/07/2026 | $35.04 | $36.57 (4.37%) | $36.84 | $33.88 | 1.87 M | $1.58 B |
| 04/06/2026 | $35.90 | $35.99 (0.25%) | $36.80 | $34.60 | 2.00 M | $1.56 B |
| 04/02/2026 | $32.47 | $36.01 (10.9%) | $37.67 | $32.40 | 2.58 M | $1.56 B |
| 04/01/2026 | $36.40 | $35.05 (-3.71%) | $36.50 | $34.50 | 2.41 M | $1.52 B |
| 03/31/2026 | $31.60 | $35.20 (11.39%) | $35.30 | $31.51 | 3.44 M | $1.52 B |
| 03/30/2026 | $33.44 | $30.47 (-8.88%) | $34.27 | $29.81 | 2.84 M | $1.32 B |
| 03/27/2026 | $30.71 | $33.05 (7.62%) | $33.81 | $30.62 | 2.24 M | $1.43 B |
| 03/26/2026 | $32.44 | $31.18 (-3.88%) | $34.33 | $31.09 | 2.15 M | $1.35 B |
| 03/25/2026 | $36.36 | $34.47 (-5.2%) | $36.97 | $34.12 | 3.13 M | $1.49 B |
| 03/24/2026 | $31.53 | $33.22 (5.36%) | $34.13 | $31.00 | 2.47 M | $1.44 B |
| 03/23/2026 | $30.51 | $32.17 (5.44%) | $32.83 | $29.58 | 4.19 M | $1.39 B |
| 03/20/2026 | $32.05 | $30.00 (-6.4%) | $32.07 | $29.21 | 11.74 M | $1.30 B |
| 03/19/2026 | $33.16 | $31.76 (-4.22%) | $34.00 | $29.85 | 7.30 M | $1.37 B |
| 03/18/2026 | $37.66 | $36.24 (-3.77%) | $38.06 | $35.65 | 4.50 M | $1.57 B |
| 03/17/2026 | $39.90 | $40.28 (0.95%) | $41.68 | $38.66 | 2.67 M | $1.74 B |
| 03/16/2026 | $39.02 | $39.32 (0.77%) | $41.18 | $37.76 | 3.55 M | $1.70 B |
| 03/13/2026 | $39.75 | $37.93 (-4.58%) | $40.62 | $36.96 | 3.29 M | $1.64 B |
| 03/12/2026 | $42.41 | $40.12 (-5.4%) | $42.41 | $39.51 | 2.18 M | $1.74 B |
| 03/11/2026 | $42.94 | $42.57 (-0.86%) | $44.70 | $41.30 | 2.48 M | $1.84 B |
| 03/10/2026 | $41.85 | $44.85 (7.17%) | $46.66 | $41.79 | 4.92 M | $1.94 B |
| 03/09/2026 | $37.89 | $40.60 (7.15%) | $41.48 | $36.89 | 3.89 M | $1.76 B |
| 03/06/2026 | $41.59 | $38.79 (-6.73%) | $43.08 | $38.40 | 4.08 M | $1.68 B |
| 03/05/2026 | $46.63 | $41.06 (-11.95%) | $46.63 | $39.31 | 5.39 M | $1.78 B |
| 03/04/2026 | $50.31 | $47.67 (-5.25%) | $50.48 | $45.55 | 3.45 M | $2.06 B |
| 03/03/2026 | $49.99 | $48.51 (-2.96%) | $50.05 | $45.31 | 5.79 M | $2.10 B |
| 03/02/2026 | $50.17 | $55.74 (11.1%) | $55.75 | $48.50 | 6.02 M | $2.41 B |
| 02/27/2026 | $50.15 | $50.37 (0.44%) | $51.25 | $45.22 | 5.84 M | $2.18 B |
| 02/26/2026 | $47.49 | $49.87 (5.01%) | $50.30 | $45.50 | 4.36 M | $1.38 B |
| 02/25/2026 | $49.40 | $48.62 (-1.58%) | $52.28 | $48.23 | 5.11 M | $1.34 B |
| 02/24/2026 | $41.02 | $46.94 (14.43%) | $47.47 | $39.20 | 4.13 M | $1.29 B |
| 02/23/2026 | $42.21 | $42.05 (-0.38%) | $43.34 | $41.30 | 3.39 M | $1.16 B |
| 02/20/2026 | $41.56 | $41.07 (-1.18%) | $46.26 | $41.06 | 7.05 M | $1.13 B |
| 02/19/2026 | $39.84 | $42.15 (5.8%) | $43.44 | $39.65 | 3.93 M | $1.16 B |
| 02/18/2026 | $35.80 | $40.68 (13.63%) | $43.71 | $35.09 | 6.54 M | $1.12 B |
| 02/17/2026 | $34.06 | $33.60 (-1.35%) | $34.80 | $30.81 | 4.20 M | $926.82 M |
| 02/13/2026 | $33.69 | $35.55 (5.52%) | $38.50 | $33.50 | 3.67 M | $980.61 M |
| 02/12/2026 | $35.25 | $33.10 (-6.1%) | $38.66 | $33.01 | 3.33 M | $913.03 M |
| 02/11/2026 | $38.59 | $35.93 (-6.89%) | $38.60 | $34.14 | 2.27 M | $991.09 M |
| 02/10/2026 | $36.71 | $36.65 (-0.16%) | $38.55 | $35.27 | 3.58 M | $1.01 B |
| 02/09/2026 | $35.23 | $38.76 (10.02%) | $38.85 | $34.23 | 3.56 M | $1.07 B |
| 02/06/2026 | $33.42 | $34.59 (3.5%) | $34.96 | $31.18 | 3.98 M | $954.13 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.
