Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hycroft Mining Holding Corp (NQ: HYMC )

3.230 -0.080 (-2.42%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.460 1.530 1.390 1.410 7,020,610 -0.08(-5.37%)
Apr 28, 2022 1.430 1.530 1.380 1.490 9,761,877 +0.03(+2.05%)
Apr 27, 2022 1.440 1.570 1.430 1.460 12,548,022 -0.08(-5.19%)
Apr 26, 2022 1.330 1.650 1.300 1.540 31,044,044 +0.14(+10.00%)
Apr 25, 2022 1.400 1.490 1.370 1.400 12,239,728 -0.10(-6.67%)
Apr 22, 2022 1.520 1.640 1.470 1.500 11,374,459 -0.07(-4.46%)
Apr 21, 2022 1.570 1.700 1.510 1.570 15,152,980 +0.03(+1.95%)
Apr 20, 2022 1.690 1.700 1.515 1.540 18,632,980 -0.20(-11.49%)
Apr 19, 2022 1.800 1.840 1.660 1.740 16,860,226 -0.08(-4.40%)
Apr 18, 2022 1.930 1.970 1.780 1.820 19,174,128 -0.19(-9.45%)
Apr 14, 2022 2.170 2.170 1.980 2.010 16,346,239 -0.17(-7.80%)
Apr 13, 2022 1.970 2.240 1.950 2.180 27,110,852 +0.18(+9.00%)
Apr 12, 2022 2.190 2.190 1.950 2.000 19,343,772 -0.21(-9.50%)
Apr 11, 2022 2.260 2.310 2.140 2.210 24,954,296 +0.05(+2.31%)
Apr 08, 2022 1.920 2.195 1.830 2.160 35,936,432 +0.16(+8.00%)
Apr 07, 2022 2.060 2.100 1.910 2.000 22,135,064 -0.10(-4.76%)
Apr 06, 2022 1.970 2.170 1.950 2.100 25,475,656 +0.00(+0.00%)
Apr 05, 2022 2.110 2.280 2.080 2.100 29,316,480 -0.15(-6.67%)
Apr 04, 2022 2.050 2.310 1.950 2.250 53,988,320 +0.09(+4.17%)
Apr 01, 2022 2.390 2.390 2.070 2.160 57,135,820 -0.14(-6.09%)
Mar 31, 2022 2.560 2.870 2.200 2.300 187,026,240 -0.09(-3.77%)
Mar 30, 2022 2.450 2.750 2.320 2.390 113,625,344 -0.20(-7.72%)
Mar 29, 2022 2.950 3.100 2.190 2.590 384,430,464 +0.27(+11.64%)
Mar 28, 2022 1.660 2.400 1.580 2.320 382,342,752 +1.04(+81.25%)
Mar 25, 2022 1.300 1.390 1.270 1.280 70,104,904 -0.04(-3.03%)
Mar 24, 2022 1.290 1.460 1.220 1.320 79,673,264 +0.04(+3.13%)
Mar 23, 2022 1.440 1.440 1.240 1.280 58,352,592 -0.03(-2.29%)
Mar 22, 2022 1.160 1.500 1.110 1.310 82,822,240 +0.07(+5.65%)
Mar 21, 2022 1.230 1.330 1.210 1.240 40,110,384 -0.11(-8.15%)
Mar 18, 2022 1.470 1.480 1.300 1.350 62,544,556 -0.03(-2.17%)
Mar 17, 2022 1.380 1.500 1.310 1.380 60,184,880 +0.01(+0.73%)
Mar 16, 2022 1.590 1.610 1.300 1.370 87,367,392 -0.15(-9.87%)
Mar 15, 2022 2.710 2.720 1.500 1.520 329,188,704 +0.13(+9.35%)
Mar 14, 2022 1.520 1.800 1.290 1.390 58,457,232 -0.49(-26.06%)
Mar 11, 2022 1.530 2.650 1.360 1.880 341,475,168 +0.38(+25.33%)
Mar 10, 2022 0.8090 1.500 0.7010 1.500 213,998,752 +0.87(+138.10%)
Mar 09, 2022 0.8200 0.8316 0.6100 0.6300 46,602,712 -0.37(-37.00%)
Mar 08, 2022 1.130 1.390 0.6687 1.000 201,683,680 +0.67(+203.31%)
Mar 07, 2022 0.3300 0.4070 0.3120 0.3297 6,141,202 +0.02(+7.22%)
Mar 04, 2022 0.2900 0.3400 0.2900 0.3075 3,764,597 +0.01(+4.52%)
Mar 03, 2022 0.3100 0.3100 0.2883 0.2942 501,442 -0.01(-2.26%)
Mar 02, 2022 0.3100 0.3150 0.2840 0.3010 752,946 -0.01(-2.30%)
Mar 01, 2022 0.3100 0.3280 0.2980 0.3081 528,147 -0.00(-0.64%)
Feb 28, 2022 0.3086 0.3200 0.3005 0.3101 449,078 +0.01(+4.48%)
Feb 25, 2022 0.3200 0.3136 0.2950 0.2968 464,191 -0.02(-6.02%)
Feb 24, 2022 0.3000 0.3850 0.3000 0.3158 2,434,389 +0.02(+7.74%)
Feb 23, 2022 0.2999 0.3140 0.2900 0.2931 756,410 -0.00(-1.35%)
Feb 22, 2022 0.3498 0.3500 0.2959 0.2971 490,673 -0.05(-15.07%)
Feb 18, 2022 0.3498 0 -0.02(-5.97%)
Feb 17, 2022 0.3900 0.4000 0.3600 0.3720 1,312,958 -0.02(-4.49%)
Feb 16, 2022 0.3900 0.3950 0.3855 0.3895 207,786 -0.00(-0.13%)
Feb 15, 2022 0.3900 0.3900 0.3781 0.3900 123,014 +0.00(+0.62%)
Feb 14, 2022 0.3800 0.3900 0.3800 0.3876 89,438 +0.01(+2.27%)
Feb 11, 2022 0.3800 0.3900 0.3750 0.3790 126,757 -0.01(-2.72%)
Feb 10, 2022 0.3890 0.3960 0.3750 0.3896 168,459 +0.00(+0.05%)
Feb 09, 2022 0.3900 0.3900 0.3876 0.3894 171,666 +0.00(+0.54%)
Feb 08, 2022 0.3900 0.4000 0.3800 0.3873 133,595 -0.00(-0.69%)
Feb 07, 2022 0.4000 0.4000 0.3880 0.3900 179,085 -0.00(-0.96%)
Feb 04, 2022 0.3870 0.4200 0.3751 0.3938 279,087 +0.01(+2.63%)
Feb 03, 2022 0.4100 0.3800 0.3837 101,054 -0.02(-3.76%)
Feb 02, 2022 0.4200 0.4200 0.3900 0.3987 162,079 -0.02(-5.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.