The highest closing price for Hycroft Mining (HYMC) last month was $11.70, on November 28. It was up 53.9% for the month. The latest price is $14.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $10.67 | $11.85 | $10.66 | $11.70 | 1,622,400 |
November 26 2025 | $10.18 | $10.59 | $10.10 | $10.51 | 1,639,400 |
November 25 2025 | $9.55 | $10.13 | $9.55 | $9.98 | 1,224,900 |
November 24 2025 | $9.55 | $9.89 | $9.50 | $9.73 | 1,218,200 |
November 21 2025 | $9.52 | $9.93 | $9.19 | $9.60 | 2,500,300 |
November 20 2025 | $10.92 | $10.99 | $9.75 | $9.78 | 1,614,800 |
November 19 2025 | $10.84 | $11.18 | $10.54 | $10.73 | 1,425,500 |
November 18 2025 | $10.45 | $10.97 | $10.16 | $10.57 | 1,862,600 |
November 17 2025 | $9.38 | $10.99 | $9.32 | $10.53 | 3,696,700 |
November 14 2025 | $8.48 | $9.38 | $8.45 | $9.06 | 1,092,600 |
November 13 2025 | $8.99 | $9.65 | $8.83 | $9.14 | 2,113,700 |
November 12 2025 | $8.18 | $9.14 | $8.16 | $9.07 | 2,592,700 |
November 11 2025 | $8.03 | $8.19 | $7.69 | $8.10 | 1,396,300 |
November 10 2025 | $7.99 | $8.13 | $7.83 | $7.88 | 1,061,600 |
November 07 2025 | $7.29 | $7.65 | $7.07 | $7.65 | 785,700 |
November 06 2025 | $7.52 | $7.84 | $7.22 | $7.24 | 657,800 |
November 05 2025 | $7.77 | $7.84 | $7.20 | $7.38 | 1,132,300 |
November 04 2025 | $7.84 | $8.02 | $7.55 | $7.66 | 857,400 |
November 03 2025 | $7.60 | $8.18 | $7.55 | $8.06 | 1,480,900 |
Daily pricing data for Hycroft Mining dates back to 3/12/2018, and may be incomplete.
