Hycroft Mining Holding Corporation（HYMC）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	17.24	18.09	16.79	17.17	-1.44%	2,140,600
2026-10-15	16.66	17.46	15.97	17.42	+6.58%	2,840,300
2026-10-14	17.00	17.13	15.95	16.34	-6.97%	3,038,600
2026-10-13	18.29	18.32	17.32	17.57	-3.83%	1,759,400
2026-10-12	19.00	19.00	18.14	18.27	-4.79%	1,153,000
2026-10-09	18.70	19.27	18.20	19.19	+5.38%	1,594,100
2026-10-08	17.76	18.28	17.67	18.21	+1.39%	2,694,700
2026-10-07	18.07	18.49	17.77	17.96	-5.92%	2,097,300
2026-10-06	19.11	19.18	18.52	19.09	+1.54%	1,446,800
2026-10-05	18.85	18.97	17.87	18.80	+0.48%	1,538,500
2026-10-02	19.39	19.50	18.56	18.71	-1.16%	1,601,100
2026-10-01	18.99	19.45	18.77	18.93	-0.58%	1,571,400
2026-09-30	19.63	19.90	18.96	19.04	-1.75%	2,462,800
2026-09-29	19.72	19.76	18.62	19.38	-1.12%	2,248,600
2026-09-28	20.26	20.79	19.55	19.60	-8.75%	2,274,700
2026-09-25	20.88	21.73	20.41	21.48	+2.82%	1,770,600
2026-09-24	20.93	21.16	20.22	20.89	-1.74%	1,510,100
2026-09-23	21.77	21.78	20.80	21.26	-6.30%	1,868,700
2026-09-22	20.70	22.77	20.45	22.69	+10.52%	2,546,100
2026-09-21	21.50	21.55	20.39	20.53	-4.07%	1,416,100
2026-09-18	22.12	22.14	20.97	21.40	-0.51%	6,274,600
2026-09-17	21.36	21.70	20.73	21.51	+7.28%	2,309,400
2026-09-16	21.18	21.27	19.62	20.05	-3.14%	2,297,500
2026-09-15	20.50	20.71	19.63	20.70	+0.73%	1,868,200
2026-09-14	20.14	20.98	19.83	20.55	-2.97%	1,902,300
2026-09-11	21.99	22.57	20.98	21.18	-0.98%	2,157,800
2026-09-10	21.58	22.01	21.12	21.39	-6.23%	1,598,300
2026-09-09	23.40	23.65	22.41	22.81	-0.65%	1,939,500
2026-09-08	22.45	23.42	22.20	22.96	+1.19%	1,595,200
2026-09-04	22.40	23.26	22.27	22.69	-2.62%	1,698,800
2026-09-03	24.16	24.20	22.51	23.30	+0.39%	1,942,400
2026-09-02	22.21	24.05	22.15	23.21	+7.30%	2,111,200
2026-09-01	22.13	22.79	21.51	21.63	-7.68%	2,017,300
2026-08-31	23.82	24.14	23.21	23.43	-1.66%	1,565,500
2026-08-28	26.00	26.29	23.31	23.82	-8.22%	2,472,800
2026-08-27	25.29	26.97	25.27	25.96	+1.96%	1,715,100
2026-08-26	25.22	26.59	24.91	25.46	-2.38%	1,765,700
2026-08-25	24.91	26.08	24.50	26.08	+1.32%	1,542,187
2026-08-24	27.22	27.73	25.66	25.74	-4.91%	1,831,333
2026-08-21	27.40	27.60	26.05	27.07	+3.56%	2,743,500
2026-08-20	27.25	28.17	25.93	26.14	-6.31%	2,905,400
2026-08-19	26.14	28.07	26.07	27.90	+15.34%	3,083,200
2026-08-18	25.18	26.07	23.93	24.19	-8.09%	2,043,100
2026-08-17	26.83	27.05	26.12	26.32	-2.77%	1,665,600
2026-08-14	27.42	28.20	26.98	27.07	+1.88%	1,076,100
2026-08-13	26.33	26.95	26.15	26.57	-3.21%	1,158,200
2026-08-12	29.67	29.77	27.04	27.45	-0.29%	1,987,300
2026-08-11	27.39	27.58	26.51	27.53	+0.88%	1,276,800
2026-08-10	26.30	27.42	25.68	27.29	+2.83%	1,866,800
2026-08-07	26.43	27.18	25.56	26.54	+11.51%	2,243,000
2026-08-06	23.60	24.55	23.37	23.80	-2.78%	1,332,200
2026-08-05	24.09	25.32	23.60	24.48	+9.48%	2,781,700
2026-08-04	21.30	22.41	21.28	22.36	+8.44%	1,378,400
2026-08-03	19.34	20.74	18.94	20.62	+5.58%	1,244,700
2026-07-31	19.51	19.70	18.78	19.53	-2.69%	1,063,500
2026-07-30	19.95	20.18	19.28	20.07	+4.75%	1,717,200
2026-07-29	20.00	20.44	18.60	19.16	-4.77%	1,938,300
2026-07-28	19.96	20.17	18.85	20.12	-1.52%	1,658,700
2026-07-27	20.38	20.85	19.52	20.43	+1.04%	924,400
2026-07-24	20.84	20.89	19.83	20.22	-1.27%	1,038,300
2026-07-23	20.45	21.08	19.74	20.48	-5.62%	1,393,000
2026-07-22	21.06	22.37	21.06	21.70	+4.73%	1,792,800
2026-07-21	19.33	20.75	19.33	20.72	+10.45%	1,566,200
2026-07-20	18.85	19.22	18.42	18.76	-1.52%	1,142,600
2026-07-17	18.29	19.41	18.02	19.05	+3.34%	1,773,800
2026-07-16	20.26	20.33	18.24	18.43	-11.75%	2,522,500
2026-07-15	21.64	21.96	19.83	20.89	-4.44%	1,644,500
2026-07-14	21.85	22.23	21.36	21.86	+7.00%	1,253,200
2026-07-13	20.85	21.15	19.75	20.43	-4.44%	1,696,400
2026-07-10	21.80	22.15	21.14	21.38	-1.93%	1,160,600
2026-07-09	21.25	22.27	21.25	21.80	+4.86%	1,191,400
2026-07-08	21.01	21.48	19.70	20.79	-4.24%	1,800,200
2026-07-07	23.13	23.15	21.50	21.71	-7.58%	1,656,455
2026-07-06	23.95	24.59	22.95	23.49	-0.55%	1,025,901
2026-07-02	24.11	25.11	23.24	23.62	+2.38%	1,914,700
2026-07-01	23.27	24.96	23.04	23.07	-1.41%	1,977,100
2026-06-30	23.33	23.84	22.70	23.40	+0.09%	1,603,000
2026-06-29	22.78	23.43	21.99	23.38	-1.52%	1,926,900
2026-06-26	22.18	24.18	22.01	23.74	+8.45%	10,685,400
2026-06-25	22.35	22.53	21.45	21.89	+0.88%	1,844,800
2026-06-24	21.95	22.40	20.91	21.70	-6.22%	3,090,300
2026-06-23	23.67	24.48	23.04	23.14	-7.62%	2,208,100
2026-06-22	25.26	25.78	24.78	25.05	-3.69%	1,275,800
2026-06-18	25.57	26.36	25.14	26.01	+1.72%	3,315,200
2026-06-17	26.10	27.70	25.36	25.57	-3.76%	2,532,800
2026-06-16	28.04	28.45	25.90	26.57	-4.56%	2,315,200
2026-06-15	28.67	29.49	27.82	27.84	+8.07%	2,949,200
2026-06-12	25.39	26.28	24.83	25.76	+2.26%	2,129,500
2026-06-11	22.98	25.27	22.52	25.19	+9.62%	2,700,300
2026-06-10	23.98	25.32	22.95	22.98	-7.53%	2,585,400
2026-06-09	26.72	27.11	23.91	24.85	-5.62%	2,689,300
2026-06-08	26.97	27.32	25.82	26.33	-0.38%	2,255,200
2026-06-05	28.74	28.91	26.18	26.43	-12.83%	3,380,700
2026-06-04	32.77	33.60	29.80	30.32	-5.69%	2,505,900
2026-06-03	32.97	33.24	31.65	32.15	-4.94%	1,310,400
2026-06-02	33.34	34.70	32.49	33.82	+2.98%	1,469,900
2026-06-01	31.80	34.07	31.52	32.84	-0.64%	1,602,700
2026-05-29	32.94	34.15	31.99	33.05	-0.36%	1,634,300
2026-05-28	31.30	33.67	30.75	33.17	+3.72%	1,433,900
2026-05-27	32.02	33.05	31.75	31.98	-3.73%	1,470,000
2026-05-26	33.50	34.26	32.79	33.22	+2.78%	1,632,200
2026-05-22	32.80	33.20	32.20	32.32	-2.91%	1,361,200
2026-05-21	33.62	34.23	32.26	33.29	-2.28%	2,192,100
2026-05-20	34.28	34.48	32.50	34.06	+2.65%	1,699,900
2026-05-19	33.55	34.19	31.34	33.19	-4.72%	3,354,000
2026-05-18	36.36	36.61	34.13	34.83	-3.68%	2,032,000
2026-05-15	36.70	37.13	35.54	36.16	-8.13%	4,171,300
2026-05-14	43.00	43.00	39.23	39.36	-9.79%	2,613,600
2026-05-13	44.55	46.30	42.74	43.63	-3.39%	2,070,900
2026-05-12	42.05	45.40	40.70	45.16	+3.32%	2,259,700
2026-05-11	39.94	45.64	39.94	43.71	+13.71%	4,212,500
2026-05-08	39.63	41.21	37.86	38.44	-1.13%	1,604,400
2026-05-07	41.82	43.20	38.65	38.88	-2.21%	3,015,500
2026-05-06	37.58	39.90	36.70	39.76	+12.41%	2,043,700
2026-05-05	36.78	37.51	35.02	35.37	-2.00%	1,454,700
2026-05-04	37.40	37.83	35.83	36.09	-6.82%	1,469,900
2026-05-01	36.46	38.86	36.20	38.73	+6.23%	2,085,500
2026-04-30	36.20	36.80	35.06	36.46	+6.58%	1,547,500
2026-04-29	35.20	35.25	33.23	34.21	-4.07%	2,269,800
2026-04-28	37.50	37.74	35.16	35.66	-6.45%	2,017,600
2026-04-27	37.39	38.34	36.30	38.12	+0.21%	1,099,500
2026-04-24	38.42	39.15	36.80	38.04	+0.48%	1,409,300
2026-04-23	39.45	39.94	36.16	37.86	-6.62%	2,362,000
2026-04-22	41.12	41.56	40.39	40.55	+2.88%	1,573,000
2026-04-21	43.41	43.44	38.34	39.41	-10.37%	3,616,200
2026-04-20	43.09	44.83	42.45	43.97	-0.45%	1,860,900
2026-04-17	42.24	45.80	42.10	44.17	+8.47%	2,836,400
2026-04-16	41.34	42.01	39.90	40.72	+0.97%	1,474,500
2026-04-15	41.29	42.20	39.93	40.33	-3.29%	1,578,400
2026-04-14	41.43	42.75	40.95	41.70	+5.41%	2,454,700
2026-04-13	37.19	39.77	37.10	39.56	+5.49%	1,674,500
2026-04-10	38.81	40.96	37.24	37.50	-3.77%	2,494,100
2026-04-09	37.18	39.65	35.61	38.97	+5.32%	2,452,100
2026-04-08	40.76	41.65	36.57	37.00	+1.18%	2,968,600
2026-04-07	35.04	36.84	33.88	36.57	+1.61%	1,874,400
2026-04-06	35.90	36.80	34.60	35.99	-0.06%	1,996,700
2026-04-02	32.47	37.67	32.40	36.01	+2.74%	2,581,900
2026-04-01	36.40	36.50	34.50	35.05	-0.43%	2,407,000
2026-03-31	31.60	35.30	31.51	35.20	+15.52%	3,443,100
2026-03-30	33.44	34.27	29.81	30.47	-7.81%	2,844,500
2026-03-27	30.71	33.81	30.62	33.05	+6.00%	2,243,300
2026-03-26	32.44	34.33	31.09	31.18	-9.54%	2,153,700
2026-03-25	36.36	36.97	34.12	34.47	+3.76%	3,128,500
2026-03-24	31.52	34.13	31.00	33.22	+3.26%	2,467,000
2026-03-23	30.51	32.83	29.58	32.17	+7.23%	4,190,300
2026-03-20	32.05	32.07	29.21	30.00	-5.54%	11,744,000
2026-03-19	33.16	34.00	29.85	31.76	-12.36%	7,301,100
2026-03-18	37.66	38.06	35.65	36.24	-10.03%	4,497,400
2026-03-17	39.90	41.68	38.66	40.28	+2.44%	2,670,800
2026-03-16	39.02	41.18	37.76	39.32	+3.66%	3,553,300
2026-03-13	39.75	40.62	36.96	37.93	-5.46%	3,292,400
2026-03-12	42.41	42.41	39.51	40.12	-5.76%	2,176,000
2026-03-11	42.94	44.70	41.30	42.57	-5.08%	2,479,500
2026-03-10	41.85	46.66	41.79	44.85	+10.47%	4,924,576
2026-03-09	37.89	41.48	36.89	40.60	+4.67%	3,889,363
2026-03-06	41.59	43.08	38.40	38.79	-5.53%	4,075,300
2026-03-05	46.63	46.63	39.31	41.06	-13.86%	5,392,400
2026-03-04	50.31	50.48	45.55	47.66	-1.74%	3,449,700
2026-03-03	49.99	50.05	45.31	48.51	-12.97%	5,793,100
2026-03-02	50.17	55.75	48.50	55.74	+10.66%	6,017,900
2026-02-27	50.15	51.25	45.22	50.37	+1.00%	5,844,300
2026-02-26	47.49	50.30	45.50	49.87	+2.57%	4,364,700
2026-02-25	49.40	52.28	48.23	48.62	+3.58%	5,108,700
2026-02-24	41.02	47.47	39.20	46.94	+11.63%	4,133,900
2026-02-23	42.21	43.34	41.30	42.05	+2.39%	3,389,200
2026-02-20	41.56	46.26	41.06	41.07	-2.56%	7,053,200
2026-02-19	39.84	43.44	39.65	42.15	+3.61%	3,932,900
2026-02-18	35.80	43.71	35.09	40.68	+21.07%	6,538,500
2026-02-17	34.06	34.80	30.81	33.60	-5.49%	4,196,300
2026-02-13	33.69	38.50	33.50	35.55	+7.40%	3,668,500
2026-02-12	35.25	38.66	33.01	33.10	-7.88%	3,334,700
2026-02-11	38.59	38.60	34.14	35.93	-1.96%	2,268,500
2026-02-10	36.71	38.55	35.27	36.65	-5.44%	3,582,500
2026-02-09	35.23	38.85	34.23	38.76	+12.06%	3,558,100
2026-02-06	33.42	34.96	31.18	34.59	+2.58%	3,983,000
2026-02-05	33.84	37.06	33.04	33.72	-14.22%	5,331,000
2026-02-04	43.46	44.20	36.75	39.31	-6.56%	3,998,700
2026-02-03	39.99	42.15	36.40	42.07	+19.48%	6,081,500
2026-02-02	37.35	40.42	34.82	35.21	-5.73%	5,749,900
2026-01-30	36.29	43.49	36.10	37.35	-18.32%	9,015,700
2026-01-29	53.53	53.81	44.10	45.73	-11.53%	7,852,800
2026-01-28	55.04	56.87	49.35	51.69	-5.76%	5,335,500
2026-01-27	47.34	55.45	45.55	54.85	+10.61%	7,419,800
2026-01-26	54.18	58.73	49.14	49.59	-2.09%	10,743,700
2026-01-23	47.57	51.47	45.80	50.65	+8.48%	7,029,300
2026-01-22	39.55	47.18	38.63	46.69	+17.99%	7,006,700
2026-01-21	45.51	45.51	37.88	39.57	-7.48%	8,872,900
2026-01-20	37.33	43.02	36.09	42.77	+23.51%	7,319,100
2026-01-16	34.12	35.36	32.95	34.63	+0.12%	3,069,300
2026-01-15	33.37	35.90	32.80	34.59	+1.02%	2,942,000
2026-01-14	35.44	35.78	31.65	34.24	+1.18%	4,935,500
2026-01-13	34.01	35.71	32.65	33.84	+2.55%	5,102,700
2026-01-12	29.04	34.17	28.30	33.00	+21.64%	6,926,600
2026-01-09	26.69	27.75	26.02	27.13	+3.63%	2,516,300
2026-01-08	28.77	28.77	25.03	26.18	-11.97%	4,836,300
2026-01-07	27.34	29.99	26.80	29.74	+4.10%	2,808,900
2026-01-06	29.15	30.33	28.00	28.57	+1.49%	4,073,200
2026-01-05	25.10	28.99	25.04	28.15	+15.37%	6,654,100
2026-01-02	24.52	24.72	22.35	24.40	+2.65%	3,367,900
2025-12-31	23.16	24.65	23.06	23.77	+1.24%	3,990,400
2025-12-30	23.91	24.90	22.75	23.48	+0.95%	4,019,700
2025-12-29	22.81	24.09	21.20	23.26	-7.00%	7,696,100
2025-12-26	26.41	26.70	24.13	25.01	+0.20%	5,143,900
2025-12-24	26.45	26.50	24.03	24.96	-8.03%	6,470,700
2025-12-23	25.90	29.80	24.79	27.14	+10.69%	15,863,500
2025-12-22	20.93	26.25	20.15	24.52	+49.33%	20,310,200
2025-12-19	15.50	16.95	15.28	16.42	+6.90%	4,823,400
2025-12-18	13.92	15.42	13.61	15.36	+9.71%	1,856,700
2025-12-17	13.94	15.49	13.81	14.00	+5.82%	2,895,200
2025-12-16	12.99	13.41	12.43	13.23	+1.22%	1,599,400
2025-12-15	14.31	14.34	12.55	13.07	-2.46%	2,547,300
2025-12-12	13.11	13.74	12.32	13.40	+8.41%	2,649,800
2025-12-11	11.77	13.00	11.45	12.36	+6.00%	2,174,900
2025-12-10	11.68	11.78	11.21	11.66	-0.17%	1,103,900
2025-12-09	11.20	11.92	11.19	11.68	+3.55%	1,887,933
2025-12-08	12.08	12.50	11.03	11.28	-1.48%	1,210,237
2025-12-05	12.20	12.39	11.41	11.45	-4.34%	1,287,200
2025-12-04	11.35	12.15	11.10	11.97	+4.63%	943,200
2025-12-03	11.81	12.06	11.35	11.44	-1.29%	801,100
2025-12-02	11.81	11.94	10.84	11.59	-1.86%	1,414,400
2025-12-01	12.38	12.50	11.70	11.81	+0.94%	2,150,700
2025-11-28	10.67	11.85	10.66	11.70	+11.32%	1,622,400
2025-11-26	10.18	10.59	10.10	10.51	+5.31%	1,639,400
2025-11-25	9.55	10.13	9.55	9.98	+2.57%	1,224,900
2025-11-24	9.55	9.89	9.49	9.73	+1.35%	1,218,200
2025-11-21	9.52	9.93	9.19	9.60	-1.84%	2,500,300
2025-11-20	10.92	10.99	9.75	9.78	-8.85%	1,614,800
2025-11-19	10.84	11.18	10.54	10.73	+1.51%	1,425,500
2025-11-18	10.45	10.97	10.16	10.57	+0.38%	1,862,600
2025-11-17	9.38	10.99	9.32	10.53	+16.23%	3,696,700
2025-11-14	8.48	9.38	8.45	9.06	-0.88%	1,092,600
2025-11-13	8.99	9.65	8.83	9.14	+0.77%	2,113,700
2025-11-12	8.18	9.14	8.16	9.07	+11.98%	2,592,700
2025-11-11	8.03	8.19	7.69	8.10	+2.79%	1,396,300
2025-11-10	7.99	8.13	7.83	7.88	+3.01%	1,061,600
2025-11-07	7.29	7.65	7.07	7.65	+5.66%	785,700
2025-11-06	7.52	7.84	7.21	7.24	-1.90%	657,800
2025-11-05	7.77	7.84	7.20	7.38	-3.66%	1,132,300
2025-11-04	7.84	8.02	7.55	7.66	-4.96%	857,400
2025-11-03	7.60	8.18	7.55	8.06	+6.05%	1,480,900
2025-10-31	7.97	7.99	7.44	7.60	-4.16%	1,690,000
2025-10-30	7.75	8.06	7.73	7.93	+1.41%	634,900
2025-10-29	8.26	8.32	7.66	7.82	-2.37%	1,294,000
2025-10-28	6.82	8.19	6.80	8.01	+18.67%	2,554,900
2025-10-27	6.86	6.93	6.48	6.75	-3.02%	1,716,600
2025-10-24	7.40	7.61	6.94	6.96	-6.58%	1,010,400
2025-10-23	7.76	7.83	7.13	7.45	-2.10%	1,517,000
2025-10-22	7.05	7.67	6.93	7.61	+3.68%	1,685,200
2025-10-21	7.87	7.87	7.18	7.34	-15.63%	2,172,200
2025-10-20	8.23	8.70	8.13	8.70	+11.54%	1,385,600

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+101.27%）。最弱月份：6月（-19.53%）。基于2年每日数据（2025–2026）。

1月+27.41%
2月+20.07%
3月+3.26%
4月+9.51%
5月-12.20%
6月-19.53%
7月-5.76%
8月+22.38%
9月+0.89%
10月+16.03%
11月+45.16%
12月+101.27%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Hycroft Mining Holding Corporation（HYMC）最新收盘价是多少？

2026-10-16 收于 17.17，来自Closelook数据湖的每日价格记录。

HYMC 的52周最高价和最低价是多少？

过去52周最高 58.73、最低 6.48（截至 2026-10-16）。

Hycroft Mining Holding Corporation 历史上最强和最弱的月份是哪个？

历史上，HYMC 最强的日历月份是12月（平均 +101.27%），最弱的是6月（平均 -19.53%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。