Hycroft Mining Holding Corporation (HYMC) Historical Stock Data
11.97 ↑0.53 (4.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYMC is up 1.19% a day on average. There have been 16 days where Hycroft Mining Holding Corporation closed green and 14 days where HYMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 11.35 | 11.97 | ↑$0.63 (5.51%) | 11.10 | 12.15 | 0.93M |
| 2025-12-03 | 11.81 | 11.44 | ↓$0.37 (-3.13%) | 11.35 | 12.06 | 786.98K |
| 2025-12-02 | 11.88 | 11.59 | ↓$0.29 (-2.40%) | 10.84 | 11.94 | 1.40M |
| 2025-12-01 | 12.28 | 11.81 | ↓$0.47 (-3.83%) | 11.70 | 12.50 | 2.13M |
| 2025-11-28 | 10.67 | 11.70 | ↑$1.03 (9.65%) | 10.67 | 11.85 | 1.24M |
| 2025-11-26 | 10.18 | 10.51 | ↑$0.33 (3.24%) | 10.10 | 10.59 | 1.64M |
| 2025-11-25 | 9.55 | 9.98 | ↑$0.43 (4.50%) | 9.55 | 10.13 | 1.22M |
| 2025-11-24 | 9.55 | 9.73 | ↑$0.18 (1.88%) | 9.50 | 9.89 | 1.21M |
| 2025-11-21 | 9.52 | 9.60 | ↑$0.08 (0.84%) | 9.19 | 9.93 | 2.47M |
| 2025-11-20 | 10.92 | 9.78 | ↓$1.14 (-10.44%) | 9.75 | 10.99 | 1.59M |
| 2025-11-19 | 10.75 | 10.73 | ↓$0.01 (-0.14%) | 10.54 | 11.18 | 1.41M |
| 2025-11-18 | 10.45 | 10.57 | ↑$0.12 (1.15%) | 10.16 | 10.97 | 1.79M |
| 2025-11-17 | 9.38 | 10.53 | ↑$1.15 (12.26%) | 9.32 | 10.99 | 3.60M |
| 2025-11-14 | 8.48 | 9.06 | ↑$0.58 (6.84%) | 8.45 | 9.38 | 0.99M |
| 2025-11-13 | 9.00 | 9.14 | ↑$0.14 (1.56%) | 8.83 | 9.65 | 2.04M |
| 2025-11-12 | 8.25 | 9.07 | ↑$0.82 (9.95%) | 8.16 | 9.14 | 2.50M |
| 2025-11-11 | 8.00 | 8.10 | ↑$0.10 (1.25%) | 7.69 | 8.19 | 1.32M |
| 2025-11-10 | 7.99 | 7.88 | ↓$0.11 (-1.38%) | 7.83 | 8.13 | 0.98M |
| 2025-11-07 | 7.29 | 7.65 | ↑$0.36 (4.94%) | 7.07 | 7.65 | 769.22K |
| 2025-11-06 | 7.52 | 7.24 | ↓$0.28 (-3.72%) | 7.22 | 7.84 | 652.94K |
| 2025-11-05 | 7.77 | 7.38 | ↓$0.39 (-5.02%) | 7.21 | 7.84 | 1.13M |
| 2025-11-04 | 7.84 | 7.66 | ↓$0.18 (-2.30%) | 7.55 | 8.02 | 834.93K |
| 2025-11-03 | 7.60 | 8.06 | ↑$0.46 (6.05%) | 7.55 | 8.18 | 1.48M |
| 2025-10-31 | 7.98 | 7.60 | ↓$0.38 (-4.70%) | 7.44 | 7.99 | 1.34M |
| 2025-10-30 | 7.75 | 7.93 | ↑$0.18 (2.32%) | 7.73 | 8.06 | 634.11K |
| 2025-10-29 | 8.26 | 7.82 | ↓$0.44 (-5.27%) | 7.66 | 8.26 | 1.28M |
| 2025-10-28 | 6.82 | 8.01 | ↑$1.19 (17.45%) | 6.80 | 8.19 | 2.50M |
| 2025-10-27 | 6.85 | 6.75 | ↓$0.10 (-1.46%) | 6.48 | 6.93 | 1.65M |
| 2025-10-24 | 7.40 | 6.96 | ↓$0.44 (-5.95%) | 6.94 | 7.60 | 0.96M |
| 2025-10-23 | 7.76 | 7.45 | ↓$0.31 (-3.99%) | 7.13 | 7.83 | 1.47M |
Create an account or log in to view more rows.
$HYMC The best investment you can make is an investment in yourself or another person
$HYMC I like green candles on my birthday cake
$HYMC PT?
$HYMC let’s go down baby 😉
$HYMC The United States stock market is going to crash.
$HYMC Bearish..
$HYMC Slapping that ask today
$HYMC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$HYMC I still don’t wanna buy it
$HYMC Games being played here.