Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Hycroft Mining Holding Corporation (HYMCW)
Hycroft Mining Holding Corporation (HYMCW) Historical

HYMCW Hycroft Mining Holding Corporation

0.0168

-0.0001 (-0.59%)

Jul 22 2024 - Closed

Delayed by 15 minutes

HYMCW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	0.0168	-0.0001	-0.59%	0.015199	0.0169	0.0139	19,713
Jul 19 2024	0.0169	0.00	0.00%	0.0169	0.0169	0.0169	3,209
Jul 18 2024	0.0169	0.0001	0.60%	0.0169	0.0169	0.01555	13,707
Jul 17 2024	0.0168	0.00085	5.33%	0.0169	0.0169	0.0155	5,120
Jul 16 2024	0.01595	0.00015	0.95%	0.014	0.0162	0.014	7,593
Jul 15 2024	0.0158	-0.0029	-15.51%	0.0186	0.0187	0.0133	74,693
Jul 12 2024	0.0187	0.0027	16.88%	0.0175	0.0187	0.0125	156,463
Jul 11 2024	0.016	-0.0013	-7.51%	0.0174	0.0175	0.016	48,713
Jul 10 2024	0.017299	0.0027	18.49%	0.0142	0.017299	0.0142	530
Jul 09 2024	0.0146	-0.00075	-4.89%	0.0141	0.017	0.0141	30,529
Jul 08 2024	0.015351	0.00135	9.65%	0.01495	0.0174	0.0132	120,813
Jul 05 2024	0.014	-0.001	-6.67%	0.0167	0.0167	0.014	5,002
Jul 03 2024	0.015	-0.0004	-2.60%	0.012	0.0154	0.012	5,026
Jul 02 2024	0.0154	-0.0015	-8.88%	0.0125	0.0167	0.012	13,200
Jul 01 2024	0.0169	0.0047	38.52%	0.0123	0.0169	0.0123	2,241
Jun 28 2024	0.0122	0.00	0.00%	0.0122	0.0122	0.0122	0
Jun 27 2024	0.0122	-0.0052	-29.89%	0.0112	0.015	0.0112	59,893
Jun 26 2024	0.0174	0.0009	5.45%	0.015999	0.0174	0.0155	2,124
Jun 25 2024	0.0165	-0.0011	-6.25%	0.0176	0.0176	0.014	16,460
Jun 24 2024	0.0176	0.0016	10.00%	0.0168	0.0185	0.0138	32,127
Jun 21 2024	0.016	-0.0001	-0.62%	0.0135	0.0167	0.0135	120,367
Jun 20 2024	0.0161	-0.0006	-3.59%	0.0168	0.017	0.0131	2,572
Jun 18 2024	0.0167	-0.0005	-2.91%	0.0141	0.0168	0.013	112,239
Jun 17 2024	0.0172	0.0021	13.91%	0.0172	0.0172	0.015	106,069
Jun 14 2024	0.0151	-0.0023	-13.22%	0.0174	0.0174	0.015	21,250
Jun 13 2024	0.0174	-0.0002	-1.14%	0.015101	0.0174	0.015	12,886
Jun 12 2024	0.0176	-0.0004	-2.22%	0.015	0.0177	0.015	17,500
Jun 11 2024	0.018	0.0002	1.13%	0.0169	0.018	0.0137	40,107
Jun 10 2024	0.017799	0.0038	27.14%	0.0137	0.017799	0.0137	95,326
Jun 07 2024	0.014	-0.003	-17.65%	0.0184	0.0184	0.014	161,760
Jun 06 2024	0.017	-0.0005	-2.86%	0.017	0.018	0.014	266,848
Jun 05 2024	0.0175	0.0001	0.58%	0.016651	0.0175	0.016651	1,975
Jun 04 2024	0.017399	-0.0016	-8.43%	0.0175	0.0175	0.014	128,423
Jun 03 2024	0.019	0.0016	9.20%	0.0145	0.0195	0.0145	8,760
May 31 2024	0.0174	-0.0006	-3.33%	0.0178	0.0188	0.0173	19,587
May 30 2024	0.018	0.0001	0.56%	0.017	0.018	0.017	12,663
May 29 2024	0.017899	0.0034	23.44%	0.018	0.018	0.0145	20,100
May 28 2024	0.0145	-0.0045	-23.68%	0.0197	0.0197	0.0144	63,715
May 24 2024	0.019	0.0001	0.53%	0.0146	0.019	0.0146	25,240
May 23 2024	0.0189	-0.0009	-4.55%	0.019	0.0194	0.0152	44,629
May 22 2024	0.0198	0.00	0.00%	0.0193	0.0198	0.0193	15
May 21 2024	0.0198	0.00003	0.14%	0.0155	0.02	0.0144	137,122
May 20 2024	0.019773	-0.00013	-0.64%	0.0199	0.0199	0.0171	24,491
May 17 2024	0.0199	-0.0001	-0.50%	0.02	0.02	0.0166	100,900
May 16 2024	0.02	0.002	11.11%	0.018	0.02	0.0173	111,487
May 15 2024	0.018	-0.0019	-9.55%	0.0199	0.0208	0.0167	112,183
May 14 2024	0.0199	0.0005	2.58%	0.0195	0.0199	0.0169	169,039
May 13 2024	0.0194	0.0014	7.78%	0.0195	0.0199	0.01795	43,240
May 10 2024	0.018	-0.0014	-7.21%	0.0193	0.0193	0.0145	263,969
May 09 2024	0.019399	-0.0001	-0.52%	0.0195	0.0195	0.015	100,438
May 08 2024	0.0195	0.0007	3.72%	0.016	0.0195	0.016	20,091
May 07 2024	0.0188	0.0001	0.54%	0.0188	0.0195	0.0159	8,605
May 06 2024	0.018699	0.0001	0.53%	0.0186	0.0202	0.0162	82,257
May 03 2024	0.0186	-0.0003	-1.59%	0.0186	0.0187	0.0144	167,168
May 02 2024	0.0189	-0.0007	-3.57%	0.017	0.02	0.015	42,295
May 01 2024	0.0196	0.0016	8.89%	0.0171	0.02	0.015	149,747
Apr 30 2024	0.018	-0.0027	-13.04%	0.018	0.0205	0.018	9,219
Apr 29 2024	0.0207	0.0016	8.38%	0.0172	0.0208	0.015	63,670
Apr 26 2024	0.0191	-0.0008	-4.02%	0.0209	0.0209	0.0182	45,543
Apr 25 2024	0.0199	-0.0019	-8.72%	0.0218	0.0218	0.0182	55,081
Apr 24 2024	0.0218	-0.0002	-0.91%	0.022	0.022	0.0191	40,827

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions