5 DAY PERFORMANCE
+107.89%
1 MONTH PERFORMANCE
+87.01%
3 MONTH PERFORMANCE
+4.42%
6 MONTH PERFORMANCE
+17.37%
YEAR-TO-DATE PERFORMANCE
+70.80%
1 YEAR PERFORMANCE
+1,073.41%
Hycroft Mining Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/03/2026 | $19.35 | $20.62 (6.56%) | $20.74 | $18.94 | 1.24 M | $1.89 B |
| 07/31/2026 | $19.51 | $19.53 (0.1%) | $19.70 | $18.78 | 1.06 M | $1.79 B |
| 07/30/2026 | $19.95 | $20.07 (0.6%) | $20.18 | $19.28 | 1.72 M | $1.84 B |
| 07/29/2026 | $20.00 | $19.16 (-4.2%) | $20.44 | $18.60 | 1.94 M | $1.75 B |
| 07/28/2026 | $19.96 | $20.12 (0.8%) | $20.17 | $18.85 | 1.66 M | $1.84 B |
| 07/27/2026 | $20.38 | $20.43 (0.25%) | $20.85 | $19.52 | 926.90 K | $1.87 B |
| 07/24/2026 | $20.84 | $20.22 (-2.98%) | $20.89 | $19.83 | 1.04 M | $1.85 B |
| 07/23/2026 | $20.45 | $20.48 (0.15%) | $21.08 | $19.74 | 1.39 M | $1.84 B |
| 07/22/2026 | $21.06 | $21.70 (3.04%) | $22.37 | $21.06 | 1.79 M | $1.95 B |
| 07/21/2026 | $19.33 | $20.72 (7.19%) | $20.76 | $19.33 | 1.57 M | $1.86 B |
| 07/20/2026 | $18.85 | $18.76 (-0.48%) | $19.22 | $18.42 | 1.14 M | $1.68 B |
| 07/17/2026 | $18.29 | $19.05 (4.16%) | $19.41 | $18.02 | 1.77 M | $1.71 B |
| 07/16/2026 | $20.26 | $18.43 (-9.03%) | $20.33 | $18.24 | 2.52 M | $1.65 B |
| 07/15/2026 | $21.64 | $20.89 (-3.47%) | $21.96 | $19.83 | 1.64 M | $1.87 B |
| 07/14/2026 | $21.85 | $21.86 (0.05%) | $22.23 | $21.36 | 1.25 M | $1.96 B |
| 07/13/2026 | $20.85 | $20.43 (-2.01%) | $21.15 | $19.75 | 1.70 M | $1.83 B |
| 07/10/2026 | $21.80 | $21.38 (-1.93%) | $22.15 | $21.14 | 1.16 M | $1.92 B |
| 07/09/2026 | $21.25 | $21.80 (2.59%) | $22.28 | $21.25 | 1.19 M | $1.96 B |
| 07/08/2026 | $21.01 | $20.79 (-1.05%) | $21.48 | $19.70 | 1.80 M | $1.87 B |
| 07/07/2026 | $23.13 | $21.71 (-6.14%) | $23.15 | $21.50 | 1.66 M | $1.95 B |
| 07/06/2026 | $23.95 | $23.49 (-1.92%) | $24.59 | $22.95 | 1.03 M | $2.11 B |
| 07/02/2026 | $24.11 | $23.62 (-2.03%) | $25.11 | $23.24 | 1.92 M | $2.12 B |
| 07/01/2026 | $23.27 | $23.07 (-0.86%) | $24.96 | $23.04 | 1.98 M | $2.07 B |
| 06/30/2026 | $23.33 | $23.40 (0.3%) | $23.84 | $22.70 | 1.60 M | $2.10 B |
| 06/29/2026 | $22.78 | $23.38 (2.63%) | $23.43 | $21.99 | 1.93 M | $2.10 B |
| 06/26/2026 | $22.18 | $23.74 (7.03%) | $24.18 | $22.01 | 10.69 M | $2.13 B |
| 06/25/2026 | $22.35 | $21.89 (-2.06%) | $22.53 | $21.45 | 1.85 M | $1.96 B |
| 06/24/2026 | $21.95 | $21.70 (-1.14%) | $22.40 | $20.91 | 3.09 M | $1.95 B |
| 06/23/2026 | $23.67 | $23.14 (-2.24%) | $24.48 | $23.04 | 2.21 M | $2.08 B |
| 06/22/2026 | $25.26 | $25.05 (-0.83%) | $25.78 | $24.78 | 1.28 M | $2.25 B |
| 06/18/2026 | $25.57 | $26.01 (1.72%) | $26.36 | $25.14 | 3.32 M | $2.33 B |
| 06/17/2026 | $26.10 | $25.57 (-2.03%) | $27.70 | $25.36 | 2.53 M | $2.29 B |
| 06/16/2026 | $28.04 | $26.57 (-5.24%) | $28.45 | $25.90 | 2.32 M | $2.38 B |
| 06/15/2026 | $28.67 | $27.84 (-2.9%) | $29.49 | $27.82 | 2.95 M | $2.50 B |
| 06/12/2026 | $25.39 | $25.76 (1.46%) | $26.28 | $24.83 | 2.13 M | $2.31 B |
| 06/11/2026 | $22.98 | $25.19 (9.62%) | $25.27 | $22.52 | 2.70 M | $2.26 B |
| 06/10/2026 | $23.98 | $22.98 (-4.17%) | $25.32 | $22.95 | 2.59 M | $2.06 B |
| 06/09/2026 | $26.72 | $24.85 (-7%) | $27.11 | $23.91 | 2.69 M | $2.23 B |
| 06/08/2026 | $26.97 | $26.33 (-2.37%) | $27.32 | $25.82 | 2.26 M | $2.36 B |
| 06/05/2026 | $28.74 | $26.43 (-8.04%) | $28.92 | $26.18 | 3.38 M | $2.37 B |
| 06/04/2026 | $32.77 | $30.32 (-7.48%) | $33.60 | $29.80 | 2.51 M | $2.72 B |
| 06/03/2026 | $32.97 | $32.15 (-2.49%) | $33.24 | $31.65 | 1.31 M | $2.89 B |
| 06/02/2026 | $33.34 | $33.82 (1.44%) | $34.70 | $32.49 | 1.47 M | $3.04 B |
| 06/01/2026 | $31.80 | $32.84 (3.27%) | $34.07 | $31.53 | 1.60 M | $2.95 B |
| 05/29/2026 | $32.94 | $33.05 (0.33%) | $34.15 | $31.99 | 1.64 M | $2.97 B |
| 05/28/2026 | $31.30 | $33.17 (5.97%) | $33.67 | $30.75 | 1.44 M | $2.98 B |
| 05/27/2026 | $32.02 | $31.98 (-0.12%) | $33.05 | $31.75 | 1.47 M | $2.87 B |
| 05/26/2026 | $33.50 | $33.22 (-0.84%) | $34.26 | $32.79 | 1.63 M | $2.98 B |
| 05/22/2026 | $32.80 | $32.32 (-1.46%) | $33.20 | $32.20 | 1.36 M | $2.90 B |
| 05/21/2026 | $33.62 | $33.29 (-0.98%) | $34.23 | $32.26 | 2.19 M | $2.99 B |
| 05/20/2026 | $34.28 | $34.07 (-0.61%) | $34.48 | $32.50 | 1.70 M | $3.06 B |
| 05/19/2026 | $33.55 | $33.19 (-1.07%) | $34.19 | $31.34 | 3.35 M | $2.98 B |
| 05/18/2026 | $36.36 | $34.83 (-4.21%) | $36.61 | $34.13 | 2.03 M | $3.13 B |
| 05/15/2026 | $36.70 | $36.16 (-1.47%) | $37.13 | $35.54 | 4.17 M | $3.25 B |
| 05/14/2026 | $43.00 | $39.36 (-8.47%) | $43.00 | $39.23 | 2.61 M | $3.53 B |
| 05/13/2026 | $44.55 | $43.63 (-2.07%) | $46.30 | $42.75 | 2.07 M | $3.92 B |
| 05/12/2026 | $42.05 | $45.16 (7.4%) | $45.40 | $40.70 | 2.26 M | $4.05 B |
| 05/11/2026 | $39.94 | $43.71 (9.44%) | $45.64 | $39.94 | 4.21 M | $3.92 B |
| 05/08/2026 | $39.63 | $38.44 (-3%) | $41.21 | $37.86 | 1.60 M | $3.45 B |
| 05/07/2026 | $41.82 | $38.88 (-7.03%) | $43.20 | $38.65 | 3.02 M | $3.49 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.
