XNAS
Datos históricos de Hycroft Mining Holding Corporation
Hycroft Mining Holding Corporation · HYMC
$19.18
▼ -0.02 (-0.10%)
Última operación · 10/10/2026, 17:42:50 UTC
- Variación en el periodo
- +157.58%
- Máximo
- US$58.73
- 26 de enero de 2026
- Mínimo
- US$6.48
- 27 de octubre de 2025
- Volumen medio diario
- 2.89 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.70 | 19.27 | 18.21 | 19.19 | +5.38% | 1.6 M |
| 8 oct 2026 | 17.76 | 18.28 | 17.67 | 18.21 | +1.39% | 2.7 M |
| 7 oct 2026 | 18.08 | 18.49 | 17.77 | 17.96 | −5.92% | 2.1 M |
| 6 oct 2026 | 19.11 | 19.18 | 18.52 | 19.09 | +1.54% | 1.45 M |
| 5 oct 2026 | 18.85 | 18.97 | 17.87 | 18.80 | +0.48% | 1.54 M |
| 2 oct 2026 | 19.39 | 19.51 | 18.56 | 18.71 | −1.16% | 1.6 M |
| 1 oct 2026 | 18.99 | 19.45 | 18.77 | 18.93 | −0.58% | 1.57 M |
| 30 sep 2026 | 19.63 | 19.90 | 18.96 | 19.04 | −1.75% | 2.46 M |
| 29 sep 2026 | 19.72 | 19.76 | 18.62 | 19.38 | −1.12% | 2.25 M |
| 28 sep 2026 | 20.26 | 20.79 | 19.55 | 19.60 | −8.75% | 2.28 M |
| 25 sep 2026 | 20.88 | 21.73 | 20.41 | 21.48 | +2.82% | 1.77 M |
| 24 sep 2026 | 20.93 | 21.16 | 20.22 | 20.89 | −1.74% | 1.51 M |
| 23 sep 2026 | 21.77 | 21.78 | 20.80 | 21.26 | −6.30% | 1.87 M |
| 22 sep 2026 | 20.70 | 22.78 | 20.45 | 22.69 | +10.52% | 2.55 M |
| 21 sep 2026 | 21.50 | 21.55 | 20.39 | 20.53 | −4.07% | 1.42 M |
| 18 sep 2026 | 22.12 | 22.14 | 20.97 | 21.40 | −0.51% | 6.28 M |
| 17 sep 2026 | 21.36 | 21.70 | 20.73 | 21.51 | +7.28% | 2.31 M |
| 16 sep 2026 | 21.18 | 21.27 | 19.62 | 20.05 | −3.14% | 2.3 M |
| 15 sep 2026 | 20.50 | 20.71 | 19.63 | 20.70 | +0.73% | 1.87 M |
| 14 sep 2026 | 20.14 | 20.98 | 19.83 | 20.55 | −2.97% | 1.9 M |
| 11 sep 2026 | 21.99 | 22.57 | 20.98 | 21.18 | −0.98% | 2.16 M |
| 10 sep 2026 | 21.58 | 22.01 | 21.12 | 21.39 | −6.23% | 1.6 M |
| 9 sep 2026 | 23.40 | 23.65 | 22.41 | 22.81 | −0.65% | 1.94 M |
| 8 sep 2026 | 22.45 | 23.42 | 22.20 | 22.96 | +1.19% | 1.6 M |
| 4 sep 2026 | 22.40 | 23.26 | 22.27 | 22.69 | −2.62% | 1.7 M |
| 3 sep 2026 | 24.16 | 24.20 | 22.51 | 23.30 | +0.39% | 1.94 M |
| 2 sep 2026 | 22.22 | 24.05 | 22.15 | 23.21 | +7.30% | 2.11 M |
| 1 sep 2026 | 22.13 | 22.79 | 21.51 | 21.63 | −7.68% | 2.02 M |
| 31 ago 2026 | 23.82 | 24.14 | 23.21 | 23.43 | −1.66% | 1.57 M |
| 28 ago 2026 | 26.00 | 26.29 | 23.31 | 23.83 | −8.22% | 2.48 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.