HYMC
HYCR MNG HLDG-A (HYMC)
NASDAQ
$27.15+$0.08 (+0.30%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $2.5B
    Market Cap
  • 536.94%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +30.65%
    Low Price$19.16
    High Price$27.90
  • 3 Months
    -18.68%
    Low Price$18.44
    High Price$33.82
  • 1 Year
    +536.94%
    Low Price$4.04
    High Price$55.74
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
27.40
27.60
26.05
27.07
+3.56%
2,745,474
08/20/2026
27.25
28.17
25.93
26.14
-6.31%
2,905,386
08/19/2026
26.14
28.07
26.07
27.90
+15.34%
3,083,078
08/18/2026
25.18
26.07
23.93
24.19
-8.09%
2,043,082
08/17/2026
26.83
27.05
26.12
26.32
-2.77%
1,665,580
08/14/2026
27.42
28.20
26.98
27.07
+1.88%
1,076,099
08/13/2026
26.33
26.95
26.15
26.57
-3.21%
1,158,239
08/12/2026
29.67
29.77
27.04
27.45
-0.29%
1,986,592
08/11/2026
27.39
27.58
26.51
27.53
+0.88%
1,276,771
08/10/2026
26.30
27.42
25.68
27.29
+2.83%
1,866,758
08/07/2026
26.43
27.18
25.56
26.54
+11.51%
2,242,422
08/06/2026
23.60
24.55
23.37
23.80
-2.78%
1,332,201
08/05/2026
24.09
25.32
23.60
24.48
+9.48%
2,781,392
08/04/2026
21.30
22.41
21.28
22.36
+8.44%
1,378,439
08/03/2026
19.35
20.74
18.94
20.62
+5.58%
1,244,699
07/31/2026
19.51
19.70
18.78
19.53
-2.69%
1,061,204
07/30/2026
19.95
20.18
19.28
20.07
+4.75%
1,719,217
07/29/2026
20.00
20.44
18.60
19.16
-4.77%
1,941,851
07/28/2026
19.96
20.17
18.85
20.12
-1.52%
1,660,525
07/28/2026
-$0.23 Earnings
07/27/2026
20.38
20.85
19.52
20.43
+1.04%
926,904
07/24/2026
20.84
20.89
19.83
20.22
-1.27%
1,038,298
07/23/2026
20.45
21.08
19.74
20.48
-5.62%
1,392,979
07/22/2026
21.06
22.37
21.06
21.70
+4.73%
1,792,848
07/21/2026
19.33
20.76
19.33
20.72
+10.45%
1,566,211
07/20/2026
18.85
19.22
18.42
18.76
-1.52%
1,142,610
07/17/2026
18.29
19.41
18.02
19.05
+3.34%
1,773,762
07/16/2026
20.26
20.33
18.24
18.44
-11.75%
2,522,524
07/15/2026
21.64
21.96
19.83
20.89
-4.44%
1,644,448
07/14/2026
21.85
22.23
21.36
21.86
+7.00%
1,239,697
07/13/2026
20.85
21.15
19.75
20.43
-4.44%
1,696,437
07/10/2026
21.80
22.15
21.14
21.38
-1.93%
1,160,629
07/09/2026
21.25
22.28
21.25
21.80
+4.86%
1,191,802
07/08/2026
21.01
21.48
19.70
20.79
-4.24%
1,800,194
07/07/2026
23.13
23.15
21.50
21.71
-7.58%
1,656,455
07/06/2026
23.95
24.59
22.95
23.49
-0.55%
1,025,901
07/02/2026
24.11
25.11
23.24
23.62
+2.38%
1,916,646
07/01/2026
23.27
24.96
23.04
23.07
-1.41%
1,975,608
06/30/2026
23.33
23.84
22.70
23.40
+0.09%
1,603,006
06/29/2026
22.78
23.43
21.99
23.38
-1.52%
1,926,899
06/26/2026
22.18
24.18
22.01
23.74
+8.45%
10,685,420
06/25/2026
22.35
22.53
21.45
21.89
+0.88%
1,847,548
06/24/2026
21.95
22.40
20.91
21.70
-6.22%
3,090,740
06/23/2026
23.67
24.48
23.04
23.14
-7.62%
2,208,101
06/22/2026
25.26
25.78
24.78
25.05
-3.69%
1,275,801
06/18/2026
25.57
26.36
25.14
26.01
+1.72%
3,315,189
06/17/2026
26.10
27.70
25.36
25.57
-3.76%
2,532,761
06/16/2026
28.04
28.45
25.90
26.57
-4.56%
2,315,176
06/15/2026
28.67
29.49
27.82
27.84
+8.07%
2,949,185
06/12/2026
25.39
26.28
24.83
25.76
+2.26%
2,131,609
06/11/2026
22.98
25.27
22.52
25.19
+9.62%
2,700,258
06/10/2026
23.98
25.32
22.95
22.98
-7.53%
2,585,444
06/09/2026
26.72
27.11
23.91
24.85
-5.62%
2,689,337
06/08/2026
26.97
27.32
25.82
26.33
-0.38%
2,255,156
06/05/2026
28.74
28.92
26.18
26.43
-12.83%
3,380,670
06/04/2026
32.77
33.60
29.80
30.32
-5.69%
2,505,864
06/03/2026
32.97
33.24
31.65
32.15
-4.94%
1,309,990
06/02/2026
33.34
34.70
32.49
33.82
+2.98%
1,469,850
06/01/2026
31.80
34.07
31.53
32.84
-0.64%
1,602,671
05/29/2026
32.94
34.15
31.99
33.05
-0.36%
1,638,993
05/28/2026
31.30
33.67
30.75
33.17
+3.72%
1,437,008
05/27/2026
32.02
33.05
31.75
31.98
-3.73%
1,471,629
05/26/2026
33.50
34.26
32.79
33.22
+2.78%
1,634,630
05/22/2026
32.80
33.20
32.20
32.32
-2.91%
1,362,290
05/21/2026
33.62
34.23
32.26
33.29
-2.28%
2,191,112
05/20/2026
34.28
34.48
32.50
34.07
+2.65%
1,699,854
05/19/2026
33.55
34.19
31.34
33.19
-4.72%
3,353,987
05/18/2026
36.36
36.61
34.13
34.83
-3.68%
2,032,039
05/15/2026
36.70
37.13
35.54
36.16
-8.13%
4,171,305
05/14/2026
43.00
43.00
39.23
39.36
-9.79%
2,613,560
05/13/2026
44.55
46.30
42.75
43.63
-3.39%
2,070,899
05/12/2026
42.05
45.40
40.70
45.16
+3.32%
2,259,714
05/11/2026
39.94
45.64
39.94
43.71
+13.71%
4,212,513
05/08/2026
39.63
41.21
37.86
38.44
-1.13%
1,604,407
05/07/2026
41.82
43.20
38.65
38.88
-2.21%
3,015,524
05/06/2026
37.58
39.90
36.70
39.76
+12.41%
2,043,731
05/05/2026
36.78
37.51
35.02
35.37
-2.00%
1,454,721
05/04/2026
37.40
37.83
35.83
36.09
-6.82%
1,469,949
05/01/2026
36.46
38.86
36.20
38.73
+6.23%
2,085,536
04/30/2026
36.20
36.80
35.06
36.46
+6.58%
1,547,546
04/29/2026
35.20
35.25
33.24
34.21
-4.07%
2,269,754
04/28/2026
37.50
37.74
35.16
35.66
-6.45%
2,017,478
04/28/2026
-$0.54 Earnings
04/27/2026
37.39
38.34
36.30
38.12
+0.21%
1,097,920
04/24/2026
38.42
39.15
36.80
38.04
+0.48%
1,409,063
04/23/2026
39.45
39.94
36.16
37.86
-6.62%
2,362,002
04/22/2026
41.12
41.56
40.39
40.55
+2.88%
1,572,981
04/21/2026
43.42
43.44
38.34
39.41
-10.37%
3,616,046
04/20/2026
43.09
44.83
42.45
43.97
-0.45%
1,860,731
04/17/2026
42.24
45.80
42.10
44.17
+8.47%
2,836,366
04/16/2026
41.34
42.01
39.90
40.72
+0.97%
1,474,506
04/15/2026
41.29
42.20
39.93
40.33
-3.29%
1,578,421
04/14/2026
41.43
42.75
40.95
41.70
+5.41%
2,454,746
04/13/2026
37.19
39.77
37.10
39.56
+5.49%
1,674,401
04/10/2026
38.81
40.96
37.24
37.50
-3.77%
2,494,148
04/09/2026
37.18
39.65
35.61
38.97
+5.32%
2,451,988
04/08/2026
40.76
41.65
36.57
37.00
+1.18%
2,968,630
04/07/2026
35.04
36.84
33.88
36.57
+1.61%
1,874,351
04/06/2026
35.90
36.80
34.60
35.99
-0.06%
1,996,723
04/02/2026
32.47
37.67
32.40
36.01
+2.74%
2,581,859