Hycroft Mining (HYMC)
NASDAQ: HYMC
· Real-Time Price · USD
6.24
0.03 (0.48%)
At close: Oct 03, 2025, 3:59 PM
6.23
-0.16%
After-hours: Oct 03, 2025, 07:42 PM EDT
HYMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.25 | 6.55 | 6.22 | 6.24 | 6.24 | 0.48% | 652,222 |
| Oct 2, 2025 | 6.60 | 6.69 | 5.92 | 6.21 | 6.21 | -5.19% | 1,079,737 |
| Oct 1, 2025 | 6.29 | 6.93 | 6.25 | 6.55 | 6.55 | 5.65% | 984,500 |
| Sep 30, 2025 | 6.16 | 6.34 | 6.02 | 6.20 | 6.20 | -2.05% | 432,538 |
| Sep 29, 2025 | 6.30 | 6.56 | 6.28 | 6.33 | 6.33 | 4.46% | 819,335 |
| Sep 26, 2025 | 6.46 | 6.46 | 5.98 | 6.06 | 6.06 | -5.75% | 1,353,326 |
| Sep 25, 2025 | 6.25 | 6.62 | 6.15 | 6.43 | 6.43 | 4.89% | 943,316 |
| Sep 24, 2025 | 6.31 | 6.45 | 6.06 | 6.13 | 6.13 | -3.01% | 785,810 |
| Sep 23, 2025 | 6.79 | 6.88 | 6.30 | 6.32 | 6.32 | -5.67% | 994,700 |
| Sep 22, 2025 | 6.78 | 7.18 | 6.60 | 6.70 | 6.70 | 3.72% | 1,411,633 |
| Sep 19, 2025 | 5.81 | 6.50 | 5.81 | 6.46 | 6.46 | 11.96% | 1,421,107 |
| Sep 18, 2025 | 6.08 | 6.15 | 5.69 | 5.77 | 5.77 | -5.10% | 786,309 |
| Sep 17, 2025 | 5.85 | 6.49 | 5.81 | 6.08 | 6.08 | 0.83% | 1,100,603 |
| Sep 16, 2025 | 6.34 | 6.47 | 5.95 | 6.03 | 6.03 | -2.58% | 898,400 |
| Sep 15, 2025 | 6.61 | 6.61 | 6.11 | 6.19 | 6.19 | -3.13% | 1,322,700 |
| Sep 12, 2025 | 6.01 | 6.75 | 5.97 | 6.39 | 6.39 | 7.94% | 2,571,236 |
| Sep 11, 2025 | 5.72 | 5.93 | 5.30 | 5.92 | 5.92 | 2.07% | 1,732,600 |
| Sep 10, 2025 | 5.70 | 5.90 | 5.65 | 5.80 | 5.80 | 1.58% | 931,663 |
| Sep 9, 2025 | 5.79 | 5.98 | 5.66 | 5.71 | 5.71 | -0.70% | 838,200 |
| Sep 8, 2025 | 5.63 | 5.88 | 5.48 | 5.75 | 5.75 | 4.55% | 879,945 |
Page 1 of 96