Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,364.02 -2,773.48 (-4.39%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
Hycroft Mining Holding Corporation (HYMC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.5400 | 3.6800 | 3.2000 | 3.3100 | 3.3100 | 1,013,103 |
| 29 Apr 2024 | 3.8800 | 4.0200 | 3.5300 | 3.6400 | 3.6400 | 738,100 |
| 26 Apr 2024 | 3.7000 | 3.8100 | 3.6500 | 3.7800 | 3.7800 | 365,200 |
| 25 Apr 2024 | 3.7500 | 3.8000 | 3.6100 | 3.6600 | 3.6600 | 371,300 |
| 24 Apr 2024 | 3.7800 | 3.8300 | 3.6200 | 3.7400 | 3.7400 | 253,000 |
| 23 Apr 2024 | 3.4700 | 3.9400 | 3.4500 | 3.8600 | 3.8600 | 469,300 |
| 22 Apr 2024 | 3.4500 | 3.6000 | 3.3510 | 3.4900 | 3.4900 | 304,800 |
| 19 Apr 2024 | 3.6000 | 3.9000 | 3.5340 | 3.6500 | 3.6500 | 718,500 |
| 18 Apr 2024 | 3.6800 | 3.7500 | 3.5100 | 3.5800 | 3.5800 | 350,000 |
| 17 Apr 2024 | 3.7500 | 3.8000 | 3.3500 | 3.7000 | 3.7000 | 557,800 |
| 16 Apr 2024 | 3.7600 | 3.7800 | 3.4100 | 3.7600 | 3.7600 | 553,700 |
| 15 Apr 2024 | 4.0800 | 4.2200 | 3.7700 | 3.8600 | 3.8600 | 902,200 |
| 12 Apr 2024 | 4.4200 | 4.6500 | 3.5630 | 3.8600 | 3.8600 | 2,370,900 |
| 11 Apr 2024 | 3.6900 | 4.5700 | 3.4610 | 4.2400 | 4.2400 | 4,391,500 |
| 10 Apr 2024 | 3.2400 | 3.3950 | 3.0800 | 3.3950 | 3.3950 | 375,900 |
| 09 Apr 2024 | 3.4900 | 3.5100 | 3.1700 | 3.3200 | 3.3200 | 396,900 |
| 08 Apr 2024 | 3.3000 | 3.5800 | 3.0000 | 3.4000 | 3.4000 | 906,800 |
| 05 Apr 2024 | 3.2200 | 3.4700 | 3.0000 | 3.1500 | 3.1500 | 846,600 |
| 04 Apr 2024 | 3.6300 | 3.7000 | 3.1600 | 3.2600 | 3.2600 | 1,058,700 |
| 03 Apr 2024 | 3.5000 | 3.8800 | 3.1300 | 3.6700 | 3.6700 | 2,776,000 |
| 02 Apr 2024 | 2.8000 | 3.4900 | 2.6700 | 3.3700 | 3.3700 | 3,453,900 |
| 01 Apr 2024 | 2.2400 | 2.7990 | 2.2200 | 2.7500 | 2.7500 | 723,300 |
| 28 Mar 2024 | 2.2000 | 2.2600 | 2.1800 | 2.2100 | 2.2100 | 225,400 |
| 27 Mar 2024 | 2.2200 | 2.2200 | 2.1500 | 2.2000 | 2.2000 | 113,500 |
| 26 Mar 2024 | 2.1900 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 104,400 |
| 25 Mar 2024 | 2.1900 | 2.2200 | 2.1400 | 2.1700 | 2.1700 | 131,800 |
| 22 Mar 2024 | 2.3000 | 2.3200 | 2.1500 | 2.1800 | 2.1800 | 124,800 |
| 21 Mar 2024 | 2.4000 | 2.4500 | 2.2800 | 2.3000 | 2.3000 | 143,100 |
| 20 Mar 2024 | 2.3500 | 2.4100 | 2.3100 | 2.3800 | 2.3800 | 247,700 |
| 19 Mar 2024 | 2.3900 | 2.5200 | 2.3500 | 2.3700 | 2.3700 | 131,700 |
| 18 Mar 2024 | 2.4500 | 2.5200 | 2.3400 | 2.4400 | 2.4400 | 130,000 |
| 15 Mar 2024 | 2.3300 | 2.5100 | 2.2600 | 2.4900 | 2.4900 | 145,600 |
| 14 Mar 2024 | 2.3200 | 2.3500 | 2.2450 | 2.3300 | 2.3300 | 127,700 |
| 13 Mar 2024 | 2.2700 | 2.3700 | 2.2000 | 2.3200 | 2.3200 | 172,900 |
| 12 Mar 2024 | 2.2700 | 2.3000 | 2.2000 | 2.2400 | 2.2400 | 101,900 |
| 11 Mar 2024 | 2.3000 | 2.4500 | 2.2500 | 2.2700 | 2.2700 | 170,200 |
| 08 Mar 2024 | 2.2800 | 2.3140 | 2.2400 | 2.2800 | 2.2800 | 206,900 |
| 07 Mar 2024 | 2.2500 | 2.4460 | 2.1920 | 2.2800 | 2.2800 | 279,200 |
| 06 Mar 2024 | 1.9700 | 2.2600 | 1.9700 | 2.2400 | 2.2400 | 462,400 |
| 05 Mar 2024 | 2.0100 | 2.0300 | 1.9600 | 1.9700 | 1.9700 | 62,800 |
| 04 Mar 2024 | 1.9900 | 2.0400 | 1.9500 | 1.9800 | 1.9800 | 145,600 |
| 01 Mar 2024 | 1.9000 | 1.9900 | 1.8700 | 1.9600 | 1.9600 | 129,000 |
| 29 Feb 2024 | 1.9200 | 1.9700 | 1.8700 | 1.8800 | 1.8800 | 112,100 |
| 28 Feb 2024 | 1.9900 | 1.9900 | 1.8800 | 1.9100 | 1.9100 | 128,200 |
| 27 Feb 2024 | 1.9600 | 2.0300 | 1.9400 | 1.9500 | 1.9500 | 161,000 |
| 26 Feb 2024 | 2.0100 | 2.0500 | 1.9600 | 1.9900 | 1.9900 | 53,100 |
| 23 Feb 2024 | 1.9700 | 2.0300 | 1.9600 | 2.0000 | 2.0000 | 58,100 |
| 22 Feb 2024 | 1.9700 | 2.0200 | 1.9400 | 1.9800 | 1.9800 | 109,100 |
| 21 Feb 2024 | 2.0300 | 2.0800 | 1.9700 | 2.0200 | 2.0200 | 92,900 |
| 20 Feb 2024 | 2.1500 | 2.1500 | 2.0000 | 2.0500 | 2.0500 | 88,300 |
| 16 Feb 2024 | 2.1200 | 2.2680 | 2.0800 | 2.1500 | 2.1500 | 136,900 |
| 15 Feb 2024 | 2.0100 | 2.1600 | 2.0100 | 2.1400 | 2.1400 | 143,700 |
| 14 Feb 2024 | 1.9500 | 2.0200 | 1.9300 | 2.0200 | 2.0200 | 83,300 |
| 13 Feb 2024 | 1.9600 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | 101,900 |
| 12 Feb 2024 | 2.0600 | 2.1200 | 1.9900 | 2.0200 | 2.0200 | 133,000 |
| 09 Feb 2024 | 1.9400 | 2.0500 | 1.9300 | 2.0400 | 2.0400 | 148,900 |
| 08 Feb 2024 | 1.8900 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | 74,800 |
| 07 Feb 2024 | 1.9000 | 1.9300 | 1.8800 | 1.8900 | 1.8900 | 84,000 |
| 06 Feb 2024 | 1.9100 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 68,000 |
| 05 Feb 2024 | 1.9900 | 2.0380 | 1.8700 | 1.8800 | 1.8800 | 134,100 |
| 02 Feb 2024 | 2.0300 | 2.0900 | 1.9400 | 2.0100 | 2.0100 | 117,000 |
| 01 Feb 2024 | 2.0200 | 2.1400 | 2.0100 | 2.1000 | 2.1000 | 106,800 |
| 31 Jan 2024 | 1.9400 | 2.1000 | 1.9300 | 2.0100 | 2.0100 | 130,200 |
| 30 Jan 2024 | 2.0300 | 2.0300 | 1.9300 | 1.9500 | 1.9500 | 146,000 |
| 29 Jan 2024 | 2.0400 | 2.0600 | 1.9800 | 2.0500 | 2.0500 | 108,100 |
| 26 Jan 2024 | 2.0600 | 2.1000 | 2.0100 | 2.0600 | 2.0600 | 88,000 |
| 25 Jan 2024 | 2.1200 | 2.1400 | 2.0000 | 2.0800 | 2.0800 | 98,500 |
| 24 Jan 2024 | 2.1300 | 2.1990 | 2.0500 | 2.0800 | 2.0800 | 76,500 |
| 23 Jan 2024 | 2.1200 | 2.2040 | 2.0900 | 2.1700 | 2.1700 | 103,300 |
| 22 Jan 2024 | 2.0500 | 2.1700 | 2.0400 | 2.0700 | 2.0700 | 92,200 |
| 19 Jan 2024 | 2.1200 | 2.1200 | 1.9900 | 2.0800 | 2.0800 | 95,100 |
| 18 Jan 2024 | 2.1600 | 2.2000 | 2.0200 | 2.0800 | 2.0800 | 103,500 |
| 17 Jan 2024 | 2.1600 | 2.2000 | 2.1030 | 2.1800 | 2.1800 | 89,700 |
| 16 Jan 2024 | 2.3600 | 2.3700 | 2.1500 | 2.1800 | 2.1800 | 171,700 |
| 12 Jan 2024 | 2.5000 | 2.5300 | 2.3700 | 2.3900 | 2.3900 | 167,300 |
| 11 Jan 2024 | 2.4700 | 2.4800 | 2.3400 | 2.4000 | 2.4000 | 119,500 |
| 10 Jan 2024 | 2.6500 | 2.6500 | 2.4100 | 2.4200 | 2.4200 | 296,200 |
| 09 Jan 2024 | 2.5000 | 2.7100 | 2.4300 | 2.6900 | 2.6900 | 289,900 |
| 08 Jan 2024 | 2.3800 | 2.5500 | 2.3300 | 2.5000 | 2.5000 | 168,700 |
| 05 Jan 2024 | 2.3500 | 2.6740 | 2.2200 | 2.3800 | 2.3800 | 261,300 |
| 04 Jan 2024 | 2.4100 | 2.4270 | 2.3000 | 2.3200 | 2.3200 | 92,600 |
| 03 Jan 2024 | 2.6100 | 2.6100 | 2.3200 | 2.4000 | 2.4000 | 248,700 |
| 02 Jan 2024 | 2.5000 | 2.6900 | 2.4000 | 2.5800 | 2.5800 | 197,700 |
| 29 Dec 2023 | 2.7500 | 2.7980 | 2.4100 | 2.4500 | 2.4500 | 278,500 |
| 28 Dec 2023 | 2.6600 | 2.9800 | 2.6400 | 2.7400 | 2.7400 | 399,200 |
| 27 Dec 2023 | 2.2500 | 2.8800 | 2.2100 | 2.6000 | 2.6000 | 772,000 |
| 26 Dec 2023 | 2.1400 | 2.2500 | 2.1000 | 2.2400 | 2.2400 | 159,600 |
| 22 Dec 2023 | 1.9900 | 2.1500 | 1.9900 | 2.1100 | 2.1100 | 177,000 |
| 21 Dec 2023 | 2.1200 | 2.1200 | 1.9390 | 1.9900 | 1.9900 | 165,900 |
| 20 Dec 2023 | 2.1700 | 2.2000 | 2.0600 | 2.0900 | 2.0900 | 128,600 |
| 19 Dec 2023 | 2.1700 | 2.2100 | 2.1400 | 2.1800 | 2.1800 | 126,200 |
| 18 Dec 2023 | 2.2600 | 2.2600 | 2.1100 | 2.1500 | 2.1500 | 97,600 |
| 15 Dec 2023 | 2.2600 | 2.3400 | 2.1800 | 2.2500 | 2.2500 | 117,200 |
| 14 Dec 2023 | 2.0300 | 2.2500 | 2.0300 | 2.2200 | 2.2200 | 238,600 |
| 13 Dec 2023 | 1.9200 | 2.0600 | 1.8800 | 2.0200 | 2.0200 | 225,600 |
| 12 Dec 2023 | 2.0000 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 206,400 |
| 11 Dec 2023 | 2.0800 | 2.1070 | 1.9700 | 2.0100 | 2.0100 | 196,700 |
| 08 Dec 2023 | 2.1000 | 2.1500 | 2.0600 | 2.1000 | 2.1000 | 90,900 |
| 07 Dec 2023 | 2.0400 | 2.1600 | 2.0200 | 2.1300 | 2.1300 | 125,000 |
| 06 Dec 2023 | 2.0600 | 2.1300 | 2.0300 | 2.0700 | 2.0700 | 100,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.