5 DAY PERFORMANCE
+56.09%
1 MONTH PERFORMANCE
+25.62%
3 MONTH PERFORMANCE
+26.20%
6 MONTH PERFORMANCE
+49.59%
YEAR-TO-DATE PERFORMANCE
+70.80%
1 YEAR PERFORMANCE
+1,160.87%
Hycroft Mining Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $37.58 | $39.76 (5.8%) | $39.90 | $36.70 | 2.04 M | $3.57 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 | $3.40 B |
| 04/22/2026 | $41.12 | $40.55 (-1.39%) | $41.56 | $40.39 | 1.57 M | $3.64 B |
| 04/21/2026 | $43.42 | $39.41 (-9.24%) | $43.44 | $38.34 | 3.62 M | $3.54 B |
| 04/20/2026 | $43.09 | $43.97 (2.04%) | $44.83 | $42.45 | 1.86 M | $3.95 B |
| 04/17/2026 | $42.24 | $44.17 (4.57%) | $45.80 | $42.10 | 2.84 M | $3.96 B |
| 04/16/2026 | $41.34 | $40.72 (-1.5%) | $42.01 | $39.90 | 1.47 M | $3.65 B |
| 04/15/2026 | $41.29 | $40.33 (-2.33%) | $42.20 | $39.93 | 1.58 M | $3.62 B |
| 04/14/2026 | $41.43 | $41.70 (0.65%) | $42.75 | $40.95 | 2.45 M | $3.74 B |
| 04/13/2026 | $37.19 | $39.56 (6.37%) | $39.77 | $37.10 | 1.67 M | $3.55 B |
| 04/10/2026 | $38.81 | $37.50 (-3.38%) | $40.96 | $37.24 | 2.49 M | $3.37 B |
| 04/09/2026 | $37.18 | $38.97 (4.81%) | $39.65 | $35.61 | 2.45 M | $3.50 B |
| 04/08/2026 | $40.76 | $37.00 (-9.22%) | $41.65 | $36.57 | 2.97 M | $3.32 B |
| 04/07/2026 | $35.04 | $36.57 (4.37%) | $36.84 | $33.88 | 1.87 M | $3.28 B |
| 04/06/2026 | $35.90 | $35.99 (0.25%) | $36.80 | $34.60 | 2.00 M | $3.23 B |
| 04/02/2026 | $32.47 | $36.01 (10.9%) | $37.67 | $32.40 | 2.58 M | $3.23 B |
| 04/01/2026 | $36.40 | $35.05 (-3.71%) | $36.50 | $34.50 | 2.41 M | $3.15 B |
| 03/31/2026 | $31.60 | $35.20 (11.39%) | $35.30 | $31.51 | 3.44 M | $3.16 B |
| 03/30/2026 | $33.44 | $30.47 (-8.88%) | $34.27 | $29.81 | 2.84 M | $2.73 B |
| 03/27/2026 | $30.71 | $33.05 (7.62%) | $33.81 | $30.62 | 2.24 M | $2.97 B |
| 03/26/2026 | $32.44 | $31.18 (-3.88%) | $34.33 | $31.09 | 2.15 M | $2.80 B |
| 03/25/2026 | $36.36 | $34.47 (-5.2%) | $36.97 | $34.12 | 3.13 M | $3.09 B |
| 03/24/2026 | $31.53 | $33.22 (5.36%) | $34.13 | $31.00 | 2.47 M | $2.98 B |
| 03/23/2026 | $30.51 | $32.17 (5.44%) | $32.83 | $29.58 | 4.19 M | $2.89 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.
