MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HYMC — Hycroft Mining Holding Corporation Class A Common Stock
NasdaqHycroft Mining Holding Corporation Class A Common Stock
$18.71
-0.22(-1.16%)
- O
- 19.39
- H
- 19.51
- L
- 18.56
- V
- 1.6M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.71
Period Return+448.68%
Period High$58.73
Period Low$2.71
Avg Daily Volume2.19M
Total Trading Days365
HYMC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.39 | $19.51 | $18.56 | $18.71 | $-0.22 | -1.16% | 1,597,710 | $18.86 | $18.56 $19.51 |
| Oct 1, 2026 | $18.99 | $19.45 | $18.77 | $18.93 | $-0.11 | -0.58% | 1,573,967 | $19.08 | $18.77 $19.45 |
| Sep 30, 2026 | $19.63 | $19.90 | $18.96 | $19.04 | $-0.34 | -1.75% | 2,462,907 | $19.21 | $18.96 $19.90 |
| Sep 29, 2026 | $19.72 | $19.76 | $18.62 | $19.38 | $-0.22 | -1.12% | 2,251,370 | $19.22 | $18.62 $19.76 |
| Sep 28, 2026 | $20.26 | $20.79 | $19.55 | $19.60 | $-1.88 | -8.75% | 2,276,818 | $19.95 | $19.55 $20.79 |
| Sep 25, 2026 | $20.88 | $21.73 | $20.41 | $21.48 | +$0.59 | +2.82% | 1,772,768 | $21.33 | $20.41 $21.73 |
| Sep 24, 2026 | $20.93 | $21.16 | $20.22 | $20.89 | $-0.37 | -1.74% | 1,512,306 | $20.73 | $20.22 $21.16 |
| Sep 23, 2026 | $21.77 | $21.78 | $20.80 | $21.26 | $-1.43 | -6.30% | 1,871,766 | $21.28 | $20.80 $21.78 |
| Sep 22, 2026 | $20.70 | $22.78 | $20.45 | $22.69 | +$2.16 | +10.52% | 2,552,560 | $21.84 | $20.45 $22.78 |
| Sep 21, 2026 | $21.50 | $21.55 | $20.39 | $20.53 | $-0.87 | -4.07% | 1,424,664 | $20.74 | $20.39 $21.55 |
| Sep 18, 2026 | $22.12 | $22.14 | $20.97 | $21.40 | $-0.11 | -0.51% | 6,275,466 | $21.39 | $20.97 $22.14 |
| Sep 17, 2026 | $21.36 | $21.70 | $20.73 | $21.51 | +$1.46 | +7.28% | 2,310,866 | $21.38 | $20.73 $21.70 |
| Sep 16, 2026 | $21.18 | $21.27 | $19.62 | $20.05 | $-0.65 | -3.14% | 2,298,191 | $20.24 | $19.62 $21.27 |
| Sep 15, 2026 | $20.50 | $20.71 | $19.63 | $20.70 | +$0.15 | +0.73% | 1,862,787 | $20.23 | $19.63 $20.71 |
| Sep 14, 2026 | $20.14 | $20.98 | $19.83 | $20.55 | $-0.63 | -2.97% | 1,897,775 | $20.50 | $19.83 $20.98 |
| Sep 11, 2026 | $21.99 | $22.57 | $20.98 | $21.18 | $-0.21 | -0.98% | 2,159,001 | $21.41 | $20.98 $22.57 |
| Sep 10, 2026 | $21.58 | $22.01 | $21.12 | $21.39 | $-1.42 | -6.23% | 1,600,124 | $21.62 | $21.12 $22.01 |
| Sep 9, 2026 | $23.40 | $23.65 | $22.41 | $22.81 | $-0.15 | -0.65% | 1,941,549 | $22.98 | $22.41 $23.65 |
| Sep 8, 2026 | $22.45 | $23.42 | $22.20 | $22.96 | +$0.27 | +1.19% | 1,598,101 | $22.99 | $22.20 $23.42 |
| Sep 4, 2026 | $22.40 | $23.26 | $22.27 | $22.69 | $-0.61 | -2.62% | 1,703,123 | $22.69 | $22.27 $23.26 |
| Sep 3, 2026 | $24.16 | $24.20 | $22.51 | $23.30 | +$0.09 | +0.39% | 1,943,740 | $23.10 | $22.51 $24.20 |
| Sep 2, 2026 | $22.22 | $24.05 | $22.15 | $23.21 | +$1.58 | +7.30% | 2,107,815 | $23.08 | $22.15 $24.05 |
| Sep 1, 2026 | $22.13 | $22.79 | $21.51 | $21.63 | $-1.80 | -7.68% | 2,019,612 | $22.03 | $21.51 $22.79 |
| Aug 31, 2026 | $23.82 | $24.14 | $23.21 | $23.43 | $-0.40 | -1.66% | 1,565,545 | $23.51 | $23.21 $24.14 |
| Aug 28, 2026 | $26.00 | $26.29 | $23.31 | $23.83 | $-2.14 | -8.22% | 2,478,843 | $24.36 | $23.31 $26.29 |
| Aug 27, 2026 | $25.29 | $26.97 | $25.27 | $25.96 | +$0.50 | +1.96% | 1,721,964 | $26.23 | $25.27 $26.97 |
| Aug 26, 2026 | $25.22 | $26.59 | $24.91 | $25.46 | $-0.62 | -2.38% | 1,767,681 | $25.60 | $24.91 $26.59 |
| Aug 25, 2026 | $24.91 | $26.08 | $24.50 | $26.08 | +$0.34 | +1.32% | 1,542,188 | $25.55 | $24.50 $26.08 |
| Aug 24, 2026 | $27.22 | $27.73 | $25.66 | $25.74 | $-1.33 | -4.91% | 1,831,334 | $26.15 | $25.66 $27.73 |
| Aug 21, 2026 | $27.40 | $27.60 | $26.05 | $27.07 | +$0.93 | +3.56% | 2,745,644 | $26.97 | $26.05 $27.60 |