5 DAY PERFORMANCE
+102.49%
1 MONTH PERFORMANCE
+49.98%
3 MONTH PERFORMANCE
+56.09%
6 MONTH PERFORMANCE
+35.33%
YEAR-TO-DATE PERFORMANCE
+70.80%
1 YEAR PERFORMANCE
+528.48%
Hycroft Mining Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $21.50 | $20.55 (-4.42%) | $21.50 | $20.46 | 934.36 K | $1.89 B |
| 09/18/2026 | $22.12 | $21.40 (-3.25%) | $22.14 | $20.97 | 6.27 M | $1.96 B |
| 09/17/2026 | $21.35 | $21.51 (0.75%) | $21.70 | $20.73 | 2.31 M | $1.97 B |
| 09/16/2026 | $21.18 | $20.05 (-5.34%) | $21.26 | $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 |
| 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 |
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.
