Hycroft Mining (HYMC) went public on March 12, 2018, when it opened at a split-adjusted price of $95.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $36.46 | $46.30 | $35.02 | $36.16 | 26,870,063 |
April 2026 | $36.40 | $45.80 | $32.40 | $36.46 | 44,549,100 |
March 2026 | $50.17 | $55.75 | $29.21 | $35.20 | 91,727,239 |
February 2026 | $37.35 | $52.28 | $30.81 | $50.37 | 86,118,100 |
January 2026 | $24.53 | $58.73 | $22.35 | $37.35 | 117,828,300 |
December 2025 | $12.39 | $29.80 | $10.84 | $23.77 | 92,839,870 |
November 2025 | $7.60 | $11.85 | $7.07 | $11.70 | 29,975,800 |
October 2025 | $6.29 | $9.75 | $5.92 | $7.60 | 41,700,300 |
September 2025 | $4.66 | $7.18 | $4.58 | $6.20 | 25,628,900 |
August 2025 | $3.28 | $4.56 | $3.24 | $4.55 | 12,407,600 |
July 2025 | $3.16 | $4.14 | $2.93 | $3.26 | 11,656,700 |
June 2025 | $3.15 | $4.70 | $2.96 | $3.13 | 16,879,900 |
May 2025 | $3.43 | $3.56 | $2.71 | $3.06 | 5,170,800 |
April 2025 | $3.25 | $3.95 | $2.30 | $3.45 | 5,858,900 |
March 2025 | $2.33 | $3.68 | $2.22 | $3.24 | 4,761,700 |
February 2025 | $2.33 | $3.05 | $2.24 | $2.33 | 3,904,600 |
January 2025 | $2.26 | $2.47 | $2.00 | $2.32 | 3,666,000 |
December 2024 | $2.33 | $2.44 | $1.99 | $2.21 | 3,791,100 |
November 2024 | $2.41 | $2.71 | $2.10 | $2.34 | 5,792,300 |
October 2024 | $2.54 | $2.94 | $2.27 | $2.39 | 5,216,500 |
September 2024 | $2.11 | $2.74 | $1.95 | $2.50 | 3,836,100 |
August 2024 | $2.55 | $2.62 | $2.09 | $2.10 | 3,280,400 |
July 2024 | $2.44 | $2.93 | $2.23 | $2.53 | 3,219,900 |
June 2024 | $3.43 | $3.57 | $2.20 | $2.40 | 4,789,400 |
May 2024 | $3.41 | $3.79 | $3.11 | $3.43 | 7,268,500 |