Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hycroft Mining (HYMCL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0103 0.0103 0.006 0.0082 97,724
18th Sep 2025 (Thu) 0.0116 0.013 0.0105 0.0126 26,712
17th Sep 2025 (Wed) 0.013 0.013 0.0094 0.0112 30,704
16th Sep 2025 (Tue) 0.014 0.014 0.0122 0.012 5,749
15th Sep 2025 (Mon) 0.0114 0.0128 0.0114 0.0114 17,022
12th Sep 2025 (Fri) 0.0133 0.0133 0.0127 0.012 801
11th Sep 2025 (Thu) 0.0116 0.0122 0.0116 0.012 100
10th Sep 2025 (Wed) 0.013 0.013 0.0108 0.0108 200
9th Sep 2025 (Tue) 0.0144 0.0144 0.0133 0.0129 200
8th Sep 2025 (Mon) 0.0109 0.0137 0.0109 0.0134 771
5th Sep 2025 (Fri) 0.0123 0.0139 0.0123 0.0139 1,288
4th Sep 2025 (Thu) 0.011 0.0145 0.011 0.0133 9,799
3rd Sep 2025 (Wed) 0.011 0.0143 0.0102 0.0133 62,528
2nd Sep 2025 (Tue) 0.0113 0.0113 0.0113 0.0115 700
1st Sep 2025 (Mon) 0.0106 0.0134 0.0106 0.012 1,156
29th Aug 2025 (Fri) 0.0106 0.0134 0.0106 0.012 1,156
28th Aug 2025 (Thu) 0.0103 0.0103 0.0103 0.0115 300
27th Aug 2025 (Wed) 0.0145 0.0145 0.0145 0.0141 5,979
26th Aug 2025 (Tue) 0.0101 0.0145 0.0101 0.0128 8,397
25th Aug 2025 (Mon) 0.0108 0.0112 0.0108 0.0112 0
22nd Aug 2025 (Fri) 0.0108 0.0108 0.0108 0.0119 26,242
21st Aug 2025 (Thu) 0.0102 0.0102 0.01 0.01 19,847
20th Aug 2025 (Wed) 0.0107 0.0107 0.0107 0.0125 6,191
19th Aug 2025 (Tue) 0.0104 0.0133 0.0093 0.0143 8,329
18th Aug 2025 (Mon) 0.0148 0.015 0.0101 0.011 11,936
15th Aug 2025 (Fri) 0.012 0.0138 0.012 0.013 32,882
14th Aug 2025 (Thu) 0.0108 0.0108 0.0103 0.0107 200
13th Aug 2025 (Wed) 0.013 0.013 0.0102 0.0113 28,910
12th Aug 2025 (Tue) 0.0099 0.0099 0.0085 0.0095 0
11th Aug 2025 (Mon) 0.0085 0.0085 0.0085 0.0086 524
8th Aug 2025 (Fri) 0.0087 0.0087 0.0085 0.0085 6,448
7th Aug 2025 (Thu) 0.0085 0.0085 0.0085 0.01 100
6th Aug 2025 (Wed) 0.0096 0.0096 0.0085 0.0089 8,389
5th Aug 2025 (Tue) 0.012 0.012 0.01 0.01 43
4th Aug 2025 (Mon) 0.012 0.012 0.0101 0.0096 25,748
1st Aug 2025 (Fri) 0.0092 0.0237 0.0085 0.012 7,392
31st Jul 2025 (Thu) 0.0085 0.0085 0.0085 0.0087 34,928
30th Jul 2025 (Wed) 0.009 0.009 0.0085 0.0092 14,540
29th Jul 2025 (Tue) 0.0085 0.0235 0.0085 0.0087 25,104
28th Jul 2025 (Mon) 0.0092 0.0095 0.0084 0.0094 27,779
25th Jul 2025 (Fri) 0.0131 0.0131 0.0069 0.0077 289,844
24th Jul 2025 (Thu) 0.0169 0.0169 0.0124 0.0126 92
23rd Jul 2025 (Wed) 0.016 0.0169 0.0121 0.0169 7,257
22nd Jul 2025 (Tue) 0.012 0.012 0.012 0.0145 351
FTSE 100 Latest
Value9,230.55
Change13.88