5 DAY PERFORMANCE
+147.26%
1 MONTH PERFORMANCE
+117.00%
3 MONTH PERFORMANCE
+81.57%
6 MONTH PERFORMANCE
+12.50%
YEAR-TO-DATE PERFORMANCE
+70.80%
1 YEAR PERFORMANCE
+430.03%
Hycroft Mining Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $17.54 | $17.47 (-0.4%) | $17.92 | $17.11 | 2.78 M | $1.63 B |
| 11/03/2026 | $16.55 | $16.09 (-2.78%) | $16.61 | $15.74 | 2.01 M | $1.50 B |
| 11/02/2026 | $16.98 | $16.33 (-3.83%) | $17.56 | $16.22 | 1.96 M | $1.52 B |
| 10/30/2026 | $16.06 | $16.42 (2.24%) | $16.71 | $15.80 | 2.30 M | $1.53 B |
| 10/29/2026 | $16.74 | $17.27 (3.17%) | $17.80 | $16.60 | 1.68 M | $1.61 B |
| 10/28/2026 | $16.90 | $17.44 (3.2%) | $17.47 | $16.51 | 2.31 M | $1.62 B |
| 10/27/2026 | $15.35 | $16.90 (10.1%) | $17.03 | $15.35 | 2.33 M | $1.57 B |
| 10/26/2026 | $15.43 | $15.39 (-0.26%) | $15.64 | $14.88 | 1.47 M | $1.43 B |
| 10/23/2026 | $15.50 | $15.44 (-0.39%) | $15.72 | $14.99 | 1.69 M | $1.44 B |
| 10/22/2026 | $16.26 | $15.76 (-3.08%) | $16.36 | $15.52 | 1.75 M | $1.44 B |
| 10/21/2026 | $17.23 | $17.13 (-0.58%) | $17.40 | $16.80 | 1.36 M | $1.57 B |
| 10/20/2026 | $16.50 | $16.95 (2.73%) | $17.73 | $16.26 | 2.34 M | $1.55 B |
| 10/19/2026 | $17.15 | $16.86 (-1.69%) | $17.34 | $16.83 | 1.84 M | $1.54 B |
| 10/16/2026 | $17.24 | $17.17 (-0.41%) | $18.09 | $16.79 | 2.14 M | $1.57 B |
| 10/15/2026 | $16.66 | $17.42 (4.56%) | $17.47 | $15.98 | 2.84 M | $1.59 B |
| 10/14/2026 | $17.00 | $16.35 (-3.82%) | $17.13 | $15.95 | 3.05 M | $1.50 B |
| 10/13/2026 | $18.29 | $17.57 (-3.94%) | $18.32 | $17.33 | 1.76 M | $1.61 B |
| 10/12/2026 | $19.00 | $18.27 (-3.84%) | $19.00 | $18.14 | 1.15 M | $1.67 B |
| 10/09/2026 | $18.70 | $19.19 (2.62%) | $19.27 | $18.20 | 1.60 M | $1.76 B |
| 10/08/2026 | $17.76 | $18.21 (2.53%) | $18.28 | $17.67 | 2.70 M | $1.67 B |
| 10/07/2026 | $18.08 | $17.96 (-0.66%) | $18.49 | $17.77 | 2.10 M | $1.64 B |
| 10/06/2026 | $19.11 | $19.09 (-0.1%) | $19.18 | $18.52 | 1.45 M | $1.75 B |
| 10/05/2026 | $18.85 | $18.80 (-0.27%) | $18.97 | $17.87 | 1.54 M | $1.72 B |
| 10/02/2026 | $19.39 | $18.71 (-3.51%) | $19.51 | $18.56 | 1.60 M | $1.71 B |
| 10/01/2026 | $18.99 | $18.93 (-0.32%) | $19.45 | $18.77 | 1.57 M | $1.73 B |
| 09/30/2026 | $19.63 | $19.04 (-3.01%) | $19.90 | $18.96 | 2.46 M | $1.74 B |
| 09/29/2026 | $19.72 | $19.38 (-1.72%) | $19.76 | $18.62 | 2.25 M | $1.77 B |
| 09/28/2026 | $20.26 | $19.60 (-3.26%) | $20.79 | $19.55 | 2.28 M | $1.79 B |
| 09/25/2026 | $20.88 | $21.48 (2.87%) | $21.73 | $20.41 | 1.77 M | $1.97 B |
| 09/24/2026 | $20.93 | $20.89 (-0.19%) | $21.16 | $20.22 | 1.51 M | $1.91 B |
| 09/23/2026 | $21.77 | $21.26 (-2.34%) | $21.78 | $20.80 | 1.87 M | $1.95 B |
| 09/22/2026 | $20.70 | $22.69 (9.61%) | $22.78 | $20.45 | 2.55 M | $2.08 B |
| 09/21/2026 | $21.50 | $20.53 (-4.51%) | $21.55 | $20.39 | 1.42 M | $1.88 B |
| 09/18/2026 | $22.12 | $21.40 (-3.25%) | $22.14 | $20.97 | 6.28 M | $1.96 B |
| 09/17/2026 | $21.36 | $21.51 (0.7%) | $21.70 | $20.73 | 2.31 M | $1.97 B |
| 09/16/2026 | $21.18 | $20.05 (-5.34%) | $21.27 | $19.62 | 2.30 M | $1.83 B |
| 09/15/2026 | $20.50 | $20.70 (0.98%) | $20.71 | $19.63 | 1.87 M | $1.89 B |
| 09/14/2026 | $20.14 | $20.55 (2.04%) | $20.98 | $19.83 | 1.90 M | $1.88 B |
| 09/11/2026 | $21.99 | $21.18 (-3.68%) | $22.57 | $20.98 | 2.16 M | $1.94 B |
| 09/10/2026 | $21.58 | $21.39 (-0.88%) | $22.01 | $21.12 | 1.60 M | $1.96 B |
| 09/09/2026 | $23.40 | $22.81 (-2.52%) | $23.65 | $22.41 | 1.94 M | $2.09 B |
| 09/08/2026 | $22.45 | $22.96 (2.27%) | $23.42 | $22.20 | 1.60 M | $2.10 B |
| 09/04/2026 | $22.40 | $22.69 (1.29%) | $23.26 | $22.27 | 1.70 M | $2.08 B |
| 09/03/2026 | $24.16 | $23.30 (-3.56%) | $24.20 | $22.51 | 1.94 M | $2.13 B |
| 09/02/2026 | $22.22 | $23.21 (4.46%) | $24.05 | $22.15 | 2.11 M | $2.12 B |
| 09/01/2026 | $22.13 | $21.63 (-2.26%) | $22.79 | $21.51 | 2.02 M | $1.98 B |
| 08/31/2026 | $23.82 | $23.43 (-1.64%) | $24.14 | $23.21 | 1.57 M | $2.14 B |
| 08/28/2026 | $26.00 | $23.83 (-8.35%) | $26.29 | $23.31 | 2.48 M | $2.18 B |
| 08/27/2026 | $25.29 | $25.96 (2.65%) | $26.97 | $25.27 | 1.72 M | $2.38 B |
| 08/26/2026 | $25.22 | $25.46 (0.95%) | $26.59 | $24.91 | 1.77 M | $2.33 B |
| 08/25/2026 | $24.91 | $26.08 (4.7%) | $26.08 | $24.50 | 1.54 M | $2.39 B |
| 08/24/2026 | $27.22 | $25.74 (-5.44%) | $27.73 | $25.66 | 1.83 M | $2.36 B |
| 08/21/2026 | $27.40 | $27.07 (-1.2%) | $27.60 | $26.05 | 2.75 M | $2.48 B |
| 08/20/2026 | $27.25 | $26.14 (-4.07%) | $28.17 | $25.93 | 2.91 M | $2.39 B |
| 08/19/2026 | $26.14 | $27.90 (6.73%) | $28.07 | $26.07 | 3.08 M | $2.55 B |
| 08/18/2026 | $25.18 | $24.19 (-3.93%) | $26.07 | $23.93 | 2.04 M | $2.21 B |
| 08/17/2026 | $26.83 | $26.32 (-1.9%) | $27.05 | $26.12 | 1.67 M | $2.41 B |
| 08/14/2026 | $27.42 | $27.07 (-1.28%) | $28.20 | $26.98 | 1.08 M | $2.48 B |
| 08/13/2026 | $26.33 | $26.57 (0.91%) | $26.95 | $26.15 | 1.16 M | $2.43 B |
| 08/12/2026 | $29.67 | $27.45 (-7.48%) | $29.77 | $27.04 | 1.99 M | $2.51 B |
| 08/11/2026 | $27.39 | $27.53 (0.51%) | $27.58 | $26.51 | 1.28 M | $2.52 B |
| 08/10/2026 | $26.30 | $27.29 (3.76%) | $27.42 | $25.68 | 1.87 M | $2.50 B |
| 08/07/2026 | $26.43 | $26.54 (0.42%) | $27.18 | $25.56 | 2.24 M | $2.43 B |
| 08/06/2026 | $23.60 | $23.80 (0.85%) | $24.55 | $23.37 | 1.33 M | $2.18 B |
| 08/05/2026 | $24.09 | $24.48 (1.62%) | $25.32 | $23.60 | 2.78 M | $2.24 B |
| 08/04/2026 | $21.30 | $22.36 (4.98%) | $22.41 | $21.28 | 1.38 M | $2.05 B |
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.
