5 DAY PERFORMANCE
-46.16%
1 MONTH PERFORMANCE
-18.43%
3 MONTH PERFORMANCE
+13.45%
6 MONTH PERFORMANCE
+43.78%
YEAR-TO-DATE PERFORMANCE
+182.35%
1 YEAR PERFORMANCE
+181.08%
Hycroft Mining Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.20 | $11.45 (-6.15%) | $12.39 | $11.41 | 1.29 M | $486.09 M |
| 12/04/2025 | $11.35 | $11.97 (5.46%) | $12.15 | $11.10 | 943.20 K | $508.17 M |
| 12/03/2025 | $11.81 | $11.44 (-3.13%) | $12.06 | $11.35 | 801.10 K | $485.67 M |
| 12/02/2025 | $11.81 | $11.59 (-1.86%) | $11.94 | $10.84 | 1.41 M | $492.04 M |
| 12/01/2025 | $12.39 | $11.81 (-4.68%) | $12.50 | $11.70 | 2.15 M | $501.38 M |
| 11/28/2025 | $10.67 | $11.70 (9.65%) | $11.85 | $10.66 | 1.62 M | $496.71 M |
| 11/26/2025 | $10.18 | $10.51 (3.24%) | $10.59 | $10.10 | 1.64 M | $446.19 M |
| 11/25/2025 | $9.55 | $9.98 (4.5%) | $10.13 | $9.55 | 1.22 M | $423.69 M |
| 11/24/2025 | $9.55 | $9.73 (1.88%) | $9.89 | $9.49 | 1.22 M | $413.07 M |
| 11/21/2025 | $9.52 | $9.60 (0.84%) | $9.93 | $9.19 | 2.50 M | $407.55 M |
| 11/20/2025 | $10.92 | $9.78 (-10.44%) | $10.99 | $9.75 | 1.61 M | $415.20 M |
| 11/19/2025 | $10.84 | $10.73 (-1.01%) | $11.18 | $10.54 | 1.43 M | $455.53 M |
| 11/18/2025 | $10.45 | $10.57 (1.15%) | $10.97 | $10.16 | 1.86 M | $448.73 M |
| 11/17/2025 | $9.38 | $10.53 (12.26%) | $10.99 | $9.32 | 3.70 M | $447.04 M |
| 11/14/2025 | $8.48 | $9.06 (6.84%) | $9.38 | $8.45 | 1.09 M | $384.63 M |
| 11/13/2025 | $8.99 | $9.14 (1.67%) | $9.65 | $8.83 | 2.11 M | $388.03 M |
| 11/12/2025 | $8.18 | $9.07 (10.88%) | $9.14 | $8.16 | 2.59 M | $385.05 M |
| 11/11/2025 | $8.03 | $8.10 (0.87%) | $8.19 | $7.69 | 1.40 M | $343.87 M |
| 11/10/2025 | $7.99 | $7.88 (-1.38%) | $8.13 | $7.83 | 1.06 M | $334.53 M |
| 11/07/2025 | $7.29 | $7.65 (4.94%) | $7.65 | $7.07 | 785.70 K | $324.77 M |
| 11/06/2025 | $7.52 | $7.24 (-3.72%) | $7.84 | $7.22 | 657.80 K | $307.36 M |
| 11/05/2025 | $7.77 | $7.38 (-5.02%) | $7.84 | $7.20 | 1.13 M | $313.31 M |
| 11/04/2025 | $7.84 | $7.66 (-2.3%) | $8.02 | $7.55 | 857.40 K | $325.19 M |
| 11/03/2025 | $7.60 | $8.06 (6.05%) | $8.18 | $7.55 | 1.48 M | $342.18 M |
| 10/31/2025 | $7.97 | $7.60 (-4.64%) | $7.99 | $7.44 | 1.69 M | $322.65 M |
| 10/30/2025 | $7.75 | $7.93 (2.32%) | $8.06 | $7.73 | 634.90 K | $336.66 M |
| 10/29/2025 | $8.26 | $7.82 (-5.33%) | $8.32 | $7.66 | 1.29 M | $331.99 M |
| 10/28/2025 | $6.82 | $8.01 (17.45%) | $8.19 | $6.80 | 2.55 M | $340.05 M |
| 10/27/2025 | $6.86 | $6.75 (-1.6%) | $6.93 | $6.48 | 1.72 M | $286.56 M |
| 10/24/2025 | $7.40 | $6.96 (-5.95%) | $7.60 | $6.94 | 1.01 M | $191.99 M |
| 10/23/2025 | $7.76 | $7.45 (-3.99%) | $7.83 | $7.13 | 1.52 M | $205.50 M |
| 10/22/2025 | $7.05 | $7.61 (7.94%) | $7.67 | $6.93 | 1.69 M | $209.92 M |
| 10/21/2025 | $7.87 | $7.34 (-6.73%) | $7.87 | $7.18 | 2.17 M | $202.47 M |
| 10/20/2025 | $8.23 | $8.70 (5.71%) | $8.70 | $8.13 | 1.39 M | $239.99 M |
| 10/17/2025 | $8.98 | $7.80 (-13.14%) | $9.00 | $7.68 | 2.51 M | $215.16 M |
| 10/16/2025 | $9.00 | $8.84 (-1.78%) | $9.75 | $8.72 | 3.43 M | $243.85 M |
| 10/15/2025 | $8.04 | $8.58 (6.72%) | $8.80 | $7.98 | 2.07 M | $236.68 M |
| 10/14/2025 | $7.95 | $7.89 (-0.75%) | $8.09 | $7.63 | 1.65 M | $217.64 M |
| 10/13/2025 | $7.77 | $7.80 (0.39%) | $8.15 | $7.59 | 1.34 M | $215.16 M |
| 10/10/2025 | $7.63 | $7.45 (-2.36%) | $7.75 | $7.27 | 3.66 M | $205.50 M |
| 10/09/2025 | $7.01 | $7.55 (7.7%) | $7.70 | $6.70 | 5.00 M | $208.26 M |
| 10/08/2025 | $6.62 | $7.16 (8.16%) | $7.25 | $6.51 | 2.02 M | $197.51 M |
| 10/07/2025 | $6.40 | $6.50 (1.56%) | $6.64 | $6.28 | 746.90 K | $179.30 M |
| 10/06/2025 | $6.37 | $6.41 (0.63%) | $6.85 | $6.37 | 896.33 K | $176.82 M |
| 10/03/2025 | $6.25 | $6.24 (-0.16%) | $6.55 | $6.22 | 657.51 K | $172.13 M |
| 10/02/2025 | $6.60 | $6.21 (-5.91%) | $6.69 | $5.92 | 1.08 M | $171.30 M |
| 10/01/2025 | $6.29 | $6.55 (4.13%) | $6.93 | $6.25 | 984.50 K | $180.68 M |
| 09/30/2025 | $6.16 | $6.20 (0.65%) | $6.34 | $6.02 | 432.54 K | $171.02 M |
| 09/29/2025 | $6.30 | $6.33 (0.48%) | $6.56 | $6.28 | 819.34 K | $174.61 M |
| 09/26/2025 | $6.46 | $6.06 (-6.19%) | $6.46 | $5.98 | 1.35 M | $167.16 M |
| 09/25/2025 | $6.25 | $6.43 (2.88%) | $6.62 | $6.15 | 943.32 K | $177.37 M |
| 09/24/2025 | $6.31 | $6.13 (-2.85%) | $6.45 | $6.06 | 785.81 K | $169.09 M |
| 09/23/2025 | $6.79 | $6.32 (-6.92%) | $6.88 | $6.30 | 994.70 K | $174.33 M |
| 09/22/2025 | $6.78 | $6.70 (-1.18%) | $7.18 | $6.60 | 1.41 M | $184.82 M |
| 09/19/2025 | $5.81 | $6.46 (11.19%) | $6.50 | $5.81 | 1.42 M | $178.20 M |
| 09/18/2025 | $6.08 | $5.77 (-5.1%) | $6.15 | $5.69 | 786.31 K | $159.16 M |
| 09/17/2025 | $5.85 | $6.08 (3.93%) | $6.49 | $5.81 | 1.10 M | $167.71 M |
| 09/16/2025 | $6.34 | $6.03 (-4.89%) | $6.47 | $5.95 | 898.40 K | $166.33 M |
| 09/15/2025 | $6.61 | $6.19 (-6.35%) | $6.61 | $6.11 | 1.32 M | $170.75 M |
| 09/12/2025 | $6.01 | $6.39 (6.32%) | $6.75 | $5.97 | 2.57 M | $176.27 M |
| 09/11/2025 | $5.72 | $5.92 (3.5%) | $5.93 | $5.30 | 1.73 M | $163.30 M |
| 09/10/2025 | $5.70 | $5.80 (1.75%) | $5.90 | $5.65 | 931.66 K | $159.99 M |
| 09/09/2025 | $5.79 | $5.71 (-1.38%) | $5.98 | $5.66 | 838.20 K | $157.51 M |
| 09/08/2025 | $5.63 | $5.75 (2.13%) | $5.88 | $5.48 | 879.95 K | $158.61 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.
