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
22nd Jul 2025 (Tue) 0.012 0.012 0.012 0.0145 351
21st Jul 2025 (Mon) 0.0169 0.0174 0.0108 0.015 31,653
18th Jul 2025 (Fri) 0.0131 0.0131 0.0131 0.0128 28,540
17th Jul 2025 (Thu) 0.0135 0.0135 0.0101 0.0123 1,306
16th Jul 2025 (Wed) 0.0133 0.014 0.0133 0.014 0
15th Jul 2025 (Tue) 0.0133 0.0133 0.0133 0.0134 456
14th Jul 2025 (Mon) 0.0136 0.0136 0.0131 0.0131 291
11th Jul 2025 (Fri) 0.0144 0.0144 0.0144 0.0135 110
10th Jul 2025 (Thu) 0.0147 0.0147 0.0131 0.0131 0
9th Jul 2025 (Wed) 0.0147 0.0147 0.0147 0.0131 201
8th Jul 2025 (Tue) 0.016 0.016 0.0135 0.0136 0
7th Jul 2025 (Mon) 0.0169 0.0169 0.0169 0.0168 385
4th Jul 2025 (Fri) 0.0188 0.0188 0.0184 0.0184 0
3rd Jul 2025 (Thu) 0.0188 0.0188 0.0184 0.0184 0
2nd Jul 2025 (Wed) 0.0188 0.0188 0.0188 0.0188 0
1st Jul 2025 (Tue) 0.014 0.014 0.014 0.0189 0
30th Jun 2025 (Mon) 0.0164 0.0175 0.0164 0.0175 0
27th Jun 2025 (Fri) 0.0164 0.0258 0.0136 0.0214 36,105
26th Jun 2025 (Thu) 0.0138 0.0179 0.0138 0.018 700
25th Jun 2025 (Wed) 0.0196 0.0197 0.0196 0.0138 500
24th Jun 2025 (Tue) 0.0163 0.0195 0.0163 0.019 3,700
23rd Jun 2025 (Mon) 0.0189 0.0189 0.0183 0.0185 105
20th Jun 2025 (Fri) 0.0168 0.018 0.0168 0.0162 3,100
19th Jun 2025 (Thu) 0.02 0.02 0.02 0.0173 150
18th Jun 2025 (Wed) 0.02 0.02 0.02 0.0173 150
17th Jun 2025 (Tue) 0.0131 0.0131 0.0131 0.0153 101
16th Jun 2025 (Mon) 0.0167 0.0193 0.0137 0.0175 1
13th Jun 2025 (Fri) 0.0115 0.0115 0.0115 0.0178 0
12th Jun 2025 (Thu) 0.0197 0.0197 0.0196 0.02 548
11th Jun 2025 (Wed) 0.0217 0.0217 0.0138 0.0198 1,991
10th Jun 2025 (Tue) 0.0219 0.0219 0.0219 0.0217 101
9th Jun 2025 (Mon) 0.022 0.0226 0.0215 0.0219 11,832
6th Jun 2025 (Fri) 0.0193 0.0193 0.0193 0.0198 0
5th Jun 2025 (Thu) 0.0167 0.0167 0.0167 0.0195 7
4th Jun 2025 (Wed) 0.017 0.0175 0.017 0.0175 0
3rd Jun 2025 (Tue) 0.017 0.0181 0.017 0.0181 0
2nd Jun 2025 (Mon) 0.017 0.018 0.017 0.0179 40,134
30th May 2025 (Fri) 0.0148 0.0148 0.0148 0.0148 3,101
29th May 2025 (Thu) 0.0175 0.0175 0.0145 0.0145 2,011
28th May 2025 (Wed) 0.0129 0.015 0.0129 0.015 6,377
27th May 2025 (Tue) 0.0152 0.018 0.0152 0.0175 2,554
26th May 2025 (Mon) 0.0111 0.0111 0.0111 0.0111 0
24th May 2025 (Sat) 0.018 0.018 0.0111 0.0111 117
23rd May 2025 (Fri) 0.018 0.018 0.018 0.018 117
FTSE 100 Latest
Value9,023.81
Change10.82