Hycroft Mining Stock Price History
NASDAQ: HYMCBasic MaterialsPrecious MetalsUSD
19.19+0.98 (+5.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HYMC price history at a glance
The price history for Hycroft Mining (HYMC) on this page begins on March 12, 2018, when the stock closed at $95.50; it most recently closed at $19.19 on October 5, 2026. The highest price in this record is $161.71, reached on August 3, 2020; the latest close is 88.1% below that peak. Across the 7 complete calendar years in the table, HYMC finished higher in 2 and lower in 5. Its best year was 2025 (+1019.3%) and its worst was 2021 (-92.2%).
Over roughly 9 years the share price changed -79.9%, a -17.1% compound annual price return (excluding dividends). In the last 12 months alone, HYMC has gained 154.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $161.71
- Date of high
- Aug 3, 2020
- Low since 2018
- $1.63
- Date of low
- Nov 13, 2023
- 52-week high
- $58.73
- 52-week low
- $6.48
- IPO year
- 2018
- Last close
- $19.19
HYMC returns
1 week
+2.57%
1 month
-15.87%
3 months
-10.24%
6 months
-48.83%
Year to date
-19.27%
1 year
+154.17%
3 years
+554.95%
5 years
+9.03%
HYMC price return, excluding dividends.
HYMC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.19 | -21.35% |
| 2025 | 24.40 | +1019.27% |
| 2024 | 2.18 | -11.02% |
| 2023 | 2.45 | -53.95% |
| 2022 | 5.32 | -13.36% |
| 2021 | 6.14 | -92.18% |
| 2020 | 78.50 | -24.23% |
| 2019 | 103.60 | +4.86% |
| 2018* | 98.80 | +3.46% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
HYMC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.67 | 19.27 | 18.21 | 19.19 | +5.38% | |
| 17.76 | 18.28 | 17.67 | 18.21 | +1.39% | |
| 18.15 | 18.49 | 17.77 | 17.96 | -5.92% | |
| 19.11 | 19.18 | 18.52 | 19.09 | +1.54% | |
| 18.85 | 18.97 | 17.87 | 18.80 | +0.48% | |
| 19.39 | 19.51 | 18.56 | 18.71 | -1.16% | |
| 18.99 | 19.45 | 18.77 | 18.93 | -0.58% | |
| 19.63 | 19.90 | 18.96 | 19.04 | -1.75% | |
| 19.72 | 19.76 | 18.62 | 19.38 | -1.12% | |
| 20.26 | 20.79 | 19.55 | 19.60 | -8.75% | |
| 20.88 | 21.73 | 20.41 | 21.48 | +2.82% | |
| 20.93 | 21.16 | 20.22 | 20.89 | -1.74% | |
| 21.77 | 21.78 | 20.80 | 21.26 | -6.30% | |
| 20.70 | 22.78 | 20.45 | 22.69 | +10.52% | |
| 21.50 | 21.55 | 20.39 | 20.53 | -4.07% | |
| 22.12 | 22.14 | 20.97 | 21.40 | -0.51% | |
| 21.36 | 21.70 | 20.73 | 21.51 | +7.28% | |
| 21.18 | 21.27 | 19.62 | 20.05 | -3.14% | |
| 20.50 | 20.71 | 19.63 | 20.70 | +0.73% | |
| 20.14 | 20.98 | 19.83 | 20.55 | -2.97% | |
| 21.99 | 22.57 | 20.98 | 21.18 | -0.98% | |
| 21.58 | 22.01 | 21.12 | 21.39 | -6.23% | |
| 23.40 | 23.65 | 22.41 | 22.81 | -0.65% | |
| 22.45 | 23.42 | 22.20 | 22.96 | +1.19% | |
| 22.40 | 23.26 | 22.27 | 22.69 | -2.62% | |
| 24.16 | 24.20 | 22.51 | 23.30 | +0.39% | |
| 22.22 | 24.05 | 22.15 | 23.21 | +7.30% | |
| 22.13 | 22.79 | 21.51 | 21.63 | -7.68% | |
| 23.82 | 24.14 | 23.21 | 23.43 | -1.66% | |
| 26.00 | 26.29 | 23.31 | 23.83 | -8.22% | |
| 25.29 | 26.97 | 25.27 | 25.96 | +1.96% | |
| 25.22 | 26.59 | 24.91 | 25.46 | -2.38% | |
| 24.91 | 26.08 | 24.50 | 26.08 | +1.32% | |
| 27.22 | 27.73 | 25.66 | 25.74 | -4.91% | |
| 27.40 | 27.60 | 26.05 | 27.07 | +3.56% | |
| 27.25 | 28.17 | 25.93 | 26.14 | -6.31% | |
| 26.14 | 28.07 | 26.07 | 27.90 | +15.34% | |
| 25.18 | 26.07 | 23.93 | 24.19 | -8.09% | |
| 26.83 | 27.05 | 26.12 | 26.32 | -2.77% | |
| 27.42 | 28.20 | 26.98 | 27.07 | +1.88% | |
| 26.33 | 26.95 | 26.15 | 26.57 | -3.21% | |
| 29.67 | 29.77 | 27.04 | 27.45 | -0.29% | |
| 27.39 | 27.58 | 26.51 | 27.53 | +0.88% | |
| 26.30 | 27.42 | 25.68 | 27.29 | +2.83% | |
| 26.43 | 27.18 | 25.56 | 26.54 | +11.51% | |
| 23.60 | 24.55 | 23.37 | 23.80 | -2.78% | |
| 24.09 | 25.32 | 23.60 | 24.48 | +9.48% | |
| 21.30 | 22.41 | 21.28 | 22.36 | +8.44% | |
| 19.35 | 20.74 | 18.94 | 20.62 | +5.58% | |
| 19.51 | 19.70 | 18.78 | 19.53 | -2.69% | |
| 19.95 | 20.18 | 19.28 | 20.07 | +4.75% | |
| 20.00 | 20.44 | 18.60 | 19.16 | -4.77% | |
| 19.96 | 20.17 | 18.85 | 20.12 | -1.52% | |
| 20.38 | 20.85 | 19.52 | 20.43 | +1.04% | |
| 20.84 | 20.89 | 19.83 | 20.22 | -1.27% | |
| 20.45 | 21.08 | 19.74 | 20.48 | -5.62% | |
| 21.06 | 22.37 | 21.06 | 21.70 | +4.73% | |
| 19.33 | 20.76 | 19.33 | 20.72 | +10.45% | |
| 18.85 | 19.22 | 18.42 | 18.76 | -1.52% | |
| 18.29 | 19.41 | 18.02 | 19.05 | +3.34% | |
| 20.26 | 20.33 | 18.24 | 18.44 | -11.75% | |
| 21.64 | 21.96 | 19.83 | 20.89 | -4.44% | |
| 21.85 | 22.23 | 21.36 | 21.86 | +7.00% | |
| 20.85 | 21.15 | 19.75 | 20.43 | -4.44% | |
| 21.80 | 22.15 | 21.14 | 21.38 | -1.93% | |
| 21.25 | 22.28 | 21.25 | 21.80 | +4.86% | |
| 21.01 | 21.48 | 19.70 | 20.79 | -4.24% | |
| 23.13 | 23.15 | 21.50 | 21.71 | -7.58% | |
| 23.95 | 24.59 | 22.95 | 23.49 | -0.55% | |
| 24.11 | 25.11 | 23.24 | 23.62 | +2.38% | |
| 23.27 | 24.96 | 23.04 | 23.07 | -1.41% | |
| 23.33 | 23.84 | 22.70 | 23.40 | +0.09% | |
| 22.78 | 23.43 | 21.99 | 23.38 | -1.52% | |
| 22.18 | 24.18 | 22.01 | 23.74 | +8.45% | |
| 22.35 | 22.53 | 21.45 | 21.89 | +0.88% | |
| 21.95 | 22.40 | 20.91 | 21.70 | -6.22% | |
| 23.67 | 24.48 | 23.04 | 23.14 | -7.62% | |
| 25.26 | 25.78 | 24.78 | 25.05 | -3.69% | |
| 25.57 | 26.36 | 25.14 | 26.01 | +1.72% | |
| 26.10 | 27.70 | 25.36 | 25.57 | -3.76% | |
| 28.04 | 28.45 | 25.90 | 26.57 | -4.56% | |
| 28.67 | 29.49 | 27.82 | 27.84 | +8.07% | |
| 25.39 | 26.28 | 24.83 | 25.76 | +2.26% | |
| 22.98 | 25.27 | 22.52 | 25.19 | +9.62% | |
| 23.98 | 25.32 | 22.95 | 22.98 | -7.53% | |
| 26.72 | 27.11 | 23.91 | 24.85 | -5.62% | |
| 26.97 | 27.32 | 25.82 | 26.33 | -0.38% | |
| 28.74 | 28.92 | 26.18 | 26.43 | -12.83% | |
| 32.77 | 33.60 | 29.80 | 30.32 | -5.69% | |
| 32.97 | 33.24 | 31.65 | 32.15 | -4.94% | |
| 33.34 | 34.70 | 32.49 | 33.82 | +2.98% | |
| 31.80 | 34.07 | 31.53 | 32.84 | -0.64% | |
| 32.94 | 34.15 | 31.99 | 33.05 | -0.36% | |
| 31.30 | 33.67 | 30.75 | 33.17 | +3.72% | |
| 32.02 | 33.05 | 31.75 | 31.98 | -3.73% | |
| 33.50 | 34.26 | 32.79 | 33.22 | +2.78% | |
| 32.80 | 33.20 | 32.20 | 32.32 | -2.91% | |
| 33.62 | 34.23 | 32.26 | 33.29 | -2.28% | |
| 34.28 | 34.48 | 32.50 | 34.07 | +2.65% | |
| 33.55 | 34.19 | 31.34 | 33.19 | -4.72% | |
| 36.36 | 36.61 | 34.13 | 34.83 | -3.68% | |
| 36.70 | 37.13 | 35.54 | 36.16 | -8.13% | |
| 43.00 | 43.00 | 39.23 | 39.36 | -9.79% | |
| 44.55 | 46.30 | 42.75 | 43.63 | -3.39% | |
| 42.05 | 45.40 | 40.70 | 45.16 | +3.32% | |
| 39.94 | 45.64 | 39.94 | 43.71 | +13.71% | |
| 39.63 | 41.21 | 37.86 | 38.44 | -1.13% | |
| 41.82 | 43.20 | 38.65 | 38.88 | -2.21% | |
| 37.58 | 39.90 | 36.70 | 39.76 | +12.41% | |
| 36.78 | 37.51 | 35.02 | 35.37 | -2.00% | |
| 37.40 | 37.83 | 35.83 | 36.09 | -6.82% | |
| 36.46 | 38.86 | 36.20 | 38.73 | +6.23% | |
| 36.20 | 36.80 | 35.06 | 36.46 | +6.58% | |
| 35.20 | 35.25 | 33.24 | 34.21 | -4.07% | |
| 37.50 | 37.74 | 35.16 | 35.66 | -6.45% | |
| 37.39 | 38.34 | 36.30 | 38.12 | +0.21% | |
| 38.42 | 39.15 | 36.80 | 38.04 | +0.48% | |
| 39.45 | 39.94 | 36.16 | 37.86 | -6.62% | |
| 41.12 | 41.56 | 40.39 | 40.55 | +2.88% | |
| 43.42 | 43.44 | 38.34 | 39.41 | -10.37% | |
| 43.09 | 44.83 | 42.45 | 43.97 | -0.45% | |
| 42.24 | 45.80 | 42.10 | 44.17 | +8.47% | |
| 41.34 | 42.01 | 39.90 | 40.72 | +0.97% | |
| 41.29 | 42.20 | 39.93 | 40.33 | -3.29% | |
| 41.43 | 42.75 | 40.95 | 41.70 | +5.41% | |
| 37.19 | 39.77 | 37.10 | 39.56 | +5.49% | |
| 38.81 | 40.96 | 37.24 | 37.50 | -3.77% | |
| 37.18 | 39.65 | 35.61 | 38.97 | +5.32% | |
| 40.76 | 41.65 | 36.57 | 37.00 | +1.18% | |
| 35.04 | 36.84 | 33.88 | 36.57 | +1.61% | |
| 35.90 | 36.80 | 34.60 | 35.99 | -0.06% | |
| 32.47 | 37.67 | 32.40 | 36.01 | +2.74% | |
| 36.40 | 36.50 | 34.50 | 35.05 | -0.43% | |
| 31.60 | 35.30 | 31.51 | 35.20 | +15.52% | |
| 33.44 | 34.27 | 29.81 | 30.47 | -7.81% | |
| 30.71 | 33.81 | 30.62 | 33.05 | +6.00% | |
| 32.44 | 34.33 | 31.09 | 31.18 | -9.54% | |
| 36.36 | 36.97 | 34.12 | 34.47 | +3.76% | |
| 31.53 | 34.13 | 31.00 | 33.22 | +3.26% | |
| 30.51 | 32.83 | 29.58 | 32.17 | +7.23% | |
| 32.05 | 32.07 | 29.21 | 30.00 | -5.54% | |
| 33.16 | 34.00 | 29.85 | 31.76 | -12.36% | |
| 37.66 | 38.06 | 35.65 | 36.24 | -10.03% | |
| 39.90 | 41.68 | 38.66 | 40.28 | +2.44% | |
| 39.02 | 41.18 | 37.76 | 39.32 | +3.66% | |
| 39.75 | 40.62 | 36.96 | 37.93 | -5.46% | |
| 42.41 | 42.41 | 39.51 | 40.12 | -5.76% | |
| 42.94 | 44.70 | 41.30 | 42.57 | -5.08% | |
| 41.85 | 46.66 | 41.79 | 44.85 | +10.47% | |
| 37.89 | 41.48 | 36.89 | 40.60 | +4.67% | |
| 41.59 | 43.08 | 38.40 | 38.79 | -5.53% | |
| 46.63 | 46.63 | 39.31 | 41.06 | -13.86% | |
| 50.31 | 50.48 | 45.55 | 47.67 | -1.74% | |
| 49.99 | 50.05 | 45.31 | 48.51 | -12.97% | |
| 50.17 | 55.75 | 48.50 | 55.74 | +10.66% | |
| 50.15 | 51.25 | 45.22 | 50.37 | +1.00% | |
| 47.49 | 50.30 | 45.50 | 49.87 | +2.57% | |
| 49.40 | 52.28 | 48.23 | 48.62 | +3.58% | |
| 41.02 | 47.47 | 39.20 | 46.94 | +11.63% | |
| 42.21 | 43.34 | 41.30 | 42.05 | +2.39% | |
| 41.56 | 46.26 | 41.06 | 41.07 | -2.56% | |
| 39.84 | 43.44 | 39.65 | 42.15 | +3.61% | |
| 35.80 | 43.71 | 35.09 | 40.68 | +21.07% | |
| 34.06 | 34.80 | 30.81 | 33.60 | -5.49% | |
| 33.69 | 38.50 | 33.50 | 35.55 | +7.40% | |
| 35.25 | 38.66 | 33.01 | 33.10 | -7.88% | |
| 38.59 | 38.60 | 34.14 | 35.93 | -1.96% | |
| 36.71 | 38.55 | 35.27 | 36.65 | -5.44% | |
| 35.23 | 38.85 | 34.23 | 38.76 | +12.06% | |
| 33.42 | 34.96 | 31.18 | 34.59 | +2.58% | |
| 33.84 | 37.06 | 33.04 | 33.72 | -14.22% | |
| 43.46 | 44.20 | 36.75 | 39.31 | -6.56% | |
| 39.99 | 42.15 | 36.40 | 42.07 | +19.48% | |
| 37.35 | 40.42 | 34.82 | 35.21 | -5.73% | |
| 36.29 | 43.49 | 36.10 | 37.35 | -18.32% | |
| 53.53 | 53.81 | 44.10 | 45.73 | -11.53% | |
| 55.04 | 56.87 | 49.35 | 51.69 | -5.76% | |
| 47.34 | 55.45 | 45.55 | 54.85 | +10.61% | |
| 54.18 | 58.73 | 49.14 | 49.59 | -2.09% | |
| 47.57 | 51.47 | 45.80 | 50.65 | +8.48% | |
| 39.55 | 47.18 | 38.63 | 46.69 | +17.99% | |
| 45.51 | 45.51 | 37.88 | 39.57 | -7.48% | |
| 37.33 | 43.02 | 36.09 | 42.77 | +23.51% | |
| 34.12 | 35.36 | 32.95 | 34.63 | +0.12% | |
| 33.37 | 35.90 | 32.80 | 34.59 | +1.02% | |
| 35.44 | 35.78 | 31.65 | 34.24 | +1.18% | |
| 34.01 | 35.71 | 32.65 | 33.84 | +2.55% | |
| 29.04 | 34.17 | 28.30 | 33.00 | +21.64% | |
| 26.69 | 27.75 | 26.02 | 27.13 | +3.63% | |
| 28.77 | 28.77 | 25.03 | 26.18 | -11.97% | |
| 27.34 | 29.99 | 26.80 | 29.74 | +4.10% | |
| 29.15 | 30.33 | 28.00 | 28.57 | +1.49% | |
| 25.10 | 28.99 | 25.04 | 28.15 | +15.37% | |
| 24.53 | 24.72 | 22.35 | 24.40 | +2.65% | |
| 23.16 | 24.65 | 23.06 | 23.77 | +1.24% | |
| 23.91 | 24.90 | 22.75 | 23.48 | +0.95% | |
| 22.81 | 24.09 | 21.20 | 23.26 | -7.00% | |
| 26.41 | 26.70 | 24.13 | 25.01 | +0.20% | |
| 26.45 | 26.50 | 24.03 | 24.96 | -8.03% | |
| 25.90 | 29.80 | 24.79 | 27.14 | +10.69% | |
| 20.94 | 26.25 | 20.15 | 24.52 | +49.33% | |
| 15.50 | 16.95 | 15.28 | 16.42 | +6.90% | |
| 13.92 | 15.42 | 13.61 | 15.36 | +9.71% | |
| 13.94 | 15.49 | 13.81 | 14.00 | +5.82% | |
| 13.00 | 13.41 | 12.43 | 13.23 | +1.22% | |
| 14.31 | 14.34 | 12.55 | 13.07 | -2.46% | |
| 13.11 | 13.74 | 12.32 | 13.40 | +8.41% | |
| 11.77 | 13.00 | 11.45 | 12.36 | +6.00% | |
| 11.68 | 11.78 | 11.21 | 11.66 | -0.17% | |
| 11.20 | 11.92 | 11.19 | 11.68 | +3.55% | |
| 12.08 | 12.50 | 11.03 | 11.28 | -1.48% | |
| 12.20 | 12.39 | 11.41 | 11.45 | -4.34% | |
| 11.35 | 12.15 | 11.10 | 11.97 | +4.63% | |
| 11.81 | 12.06 | 11.35 | 11.44 | -1.29% | |
| 11.81 | 11.94 | 10.84 | 11.59 | -1.86% | |
| 12.39 | 12.50 | 11.70 | 11.81 | +0.94% | |
| 10.67 | 11.85 | 10.66 | 11.70 | +11.32% | |
| 10.18 | 10.59 | 10.10 | 10.51 | +5.31% | |
| 9.55 | 10.13 | 9.55 | 9.98 | +2.57% | |
| 9.55 | 9.89 | 9.50 | 9.73 | +1.35% | |
| 9.52 | 9.93 | 9.19 | 9.60 | -1.84% | |
| 10.92 | 10.99 | 9.75 | 9.78 | -8.85% | |
| 10.84 | 11.18 | 10.54 | 10.73 | +1.51% | |
| 10.45 | 10.97 | 10.16 | 10.57 | +0.38% | |
| 9.38 | 10.99 | 9.32 | 10.53 | +16.23% | |
| 8.48 | 9.38 | 8.45 | 9.06 | -0.88% | |
| 8.99 | 9.65 | 8.83 | 9.14 | +0.77% | |
| 8.18 | 9.14 | 8.16 | 9.07 | +11.98% | |
| 8.03 | 8.19 | 7.69 | 8.10 | +2.79% | |
| 7.99 | 8.13 | 7.83 | 7.88 | +3.01% | |
| 7.29 | 7.65 | 7.07 | 7.65 | +5.66% | |
| 7.52 | 7.84 | 7.22 | 7.24 | -1.90% | |
| 7.77 | 7.84 | 7.20 | 7.38 | -3.66% | |
| 7.84 | 8.02 | 7.55 | 7.66 | -4.96% | |
| 7.60 | 8.18 | 7.55 | 8.06 | +6.05% | |
| 7.97 | 7.99 | 7.44 | 7.60 | -4.16% | |
| 7.75 | 8.06 | 7.73 | 7.93 | +1.41% | |
| 8.26 | 8.32 | 7.66 | 7.82 | -2.37% | |
| 6.82 | 8.19 | 6.80 | 8.01 | +18.67% | |
| 6.86 | 6.93 | 6.48 | 6.75 | -3.02% | |
| 7.40 | 7.61 | 6.94 | 6.96 | -6.58% | |
| 7.76 | 7.83 | 7.13 | 7.45 | -2.10% | |
| 7.05 | 7.67 | 6.93 | 7.61 | +3.68% | |
| 7.87 | 7.87 | 7.18 | 7.34 | -15.63% | |
| 8.23 | 8.70 | 8.13 | 8.70 | +11.54% | |
| 8.98 | 9.00 | 7.68 | 7.80 | -11.76% | |
| 9.00 | 9.75 | 8.72 | 8.84 | +3.03% | |
| 8.04 | 8.80 | 7.98 | 8.58 | +8.75% | |
| 7.95 | 8.09 | 7.63 | 7.89 | +1.15% | |
| 7.77 | 8.15 | 7.59 | 7.80 | +4.70% | |
| 7.63 | 7.75 | 7.27 | 7.45 | -1.32% | |
| 7.01 | 7.70 | 6.70 | 7.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HYMC chart for longer ranges.