The closing price for Hycroft Mining (HYMC) in March 2022 was $23, on March 31, 2022. It was up 641.9% for the month. The latest price is $27.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $25.60 | $28.70 | $22.00 | $23.00 | 18,782,910 |
March 30 2022 | $24.50 | $27.50 | $23.20 | $23.90 | 11,422,190 |
March 29 2022 | $29.50 | $31.00 | $21.90 | $25.90 | 38,618,670 |
March 28 2022 | $16.60 | $24.00 | $15.80 | $23.20 | 38,530,270 |
March 25 2022 | $13.00 | $13.90 | $12.70 | $12.80 | 7,010,490 |
March 24 2022 | $12.95 | $14.60 | $12.20 | $13.20 | 7,998,510 |
March 23 2022 | $14.40 | $14.40 | $12.40 | $12.80 | 5,915,140 |
March 22 2022 | $11.60 | $15.00 | $11.10 | $13.10 | 8,357,420 |
March 21 2022 | $12.30 | $13.30 | $12.10 | $12.40 | 4,038,940 |
March 18 2022 | $14.70 | $14.80 | $13.00 | $13.50 | 6,254,450 |
March 17 2022 | $13.80 | $15.00 | $13.10 | $13.80 | 6,195,800 |
March 16 2022 | $15.90 | $16.10 | $13.00 | $13.70 | 8,796,710 |
March 15 2022 | $27.10 | $27.20 | $15.00 | $15.20 | 33,134,170 |
March 14 2022 | $15.20 | $18.00 | $12.90 | $13.90 | 5,861,280 |
March 11 2022 | $15.30 | $26.50 | $13.60 | $18.80 | 34,147,500 |
March 10 2022 | $8.09 | $15.00 | $7.01 | $15.00 | 22,096,590 |
March 09 2022 | $8.20 | $8.32 | $6.10 | $6.30 | 4,686,790 |
March 08 2022 | $11.30 | $13.90 | $6.69 | $10.00 | 20,272,930 |
March 07 2022 | $3.30 | $4.07 | $3.12 | $3.30 | 620,580 |
March 04 2022 | $2.90 | $3.40 | $2.90 | $3.08 | 371,710 |
March 03 2022 | $3.10 | $3.10 | $2.88 | $2.94 | 50,900 |
March 02 2022 | $3.10 | $3.15 | $2.84 | $3.01 | 75,330 |
March 01 2022 | $3.10 | $3.28 | $2.98 | $3.08 | 52,810 |
Daily pricing data for Hycroft Mining dates back to 3/12/2018, and may be incomplete.