Stockscreener 앱 받기
0.0085
14.99%
-0.0015
시장 영업 전:
.01
0.0015
+17.63%
Hycroft Mining Holding Corporation 주식 (HYMCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.0093 | $0.0085 | $0.000801 | 24,434.0 | -14.99% |
| 2025-08-07 | $0.01 | $0.0085 | $0.0015 | 106,427.0 | +12.36% |
| 2025-08-06 | $0.0097 | $0.0085 | $0.0012 | 61,386.0 | -11.00% |
| 2025-08-05 | $0.01 | $0.0099 | $0.00 | 860.0 | +4.17% |
| 2025-08-04 | $0.0144 | $0.0096 | $0.0048 | 111,163.0 | -20.00% |
| 2025-08-01 | $0.0249 | $0.0085 | $0.0164 | 260,819.0 | +37.93% |
| 2025-07-31 | $0.0094 | $0.008 | $0.0014 | 112,024.0 | -6.16% |
| 2025-07-30 | $0.0095 | $0.0085 | $0.0010 | 157,150.0 | +6.56% |
| 2025-07-29 | $0.0235 | $0.0085 | $0.015 | 642,404.0 | -7.45% |
| 2025-07-28 | $0.0098 | $0.0071 | $0.0027 | 217,172.0 | +22.08% |
| 2025-07-25 | $0.0171 | $0.0066 | $0.0105 | 1,181,701.0 | -38.89% |
| 2025-07-24 | $0.0174 | $0.0123 | $0.0051 | 69,933.0 | -25.44% |
| 2025-07-23 | $0.0169 | $0.0156 | $0.00128 | 1,350.0 | +16.55% |
| 2025-07-22 | $0.0158 | $0.012 | $0.00377 | 2,847.0 | -3.33% |
| 2025-07-21 | $0.0182 | $0.0108 | $0.00737 | 447,827.0 | +17.19% |
| 2025-07-18 | $0.0131 | $0.0103 | $0.0028 | 58,086.0 | +4.07% |
| 2025-07-17 | $0.0136 | $0.0101 | $0.0035 | 160,190.0 | -12.14% |
| 2025-07-16 | $0.0156 | $0.0134 | $0.0022 | 1,426.0 | +4.48% |
| 2025-07-15 | $0.0147 | $0.0133 | $0.0014 | 222,499.0 | +2.29% |
| 2025-07-14 | $0.0139 | $0.013 | $0.0009 | 2,531.0 | -2.96% |
Hycroft Mining Holding Corporation 주식 (HYMCL) 연도별 가격 이력
이 심층 분석에서는 Hycroft Mining Holding Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HYMCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hycroft Mining Holding Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hycroft Mining Holding Corporation 주식 (HYMCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.0249 | $0.0085 | $0.0164 | 589,523.0 | -2.29% |
| 2025-07 | $0.0235 | $0.0066 | $0.0169 | 3,319,962.0 | -50.29% |
| 2025-06 | $0.0259 | $0.0115 | $0.0144 | 967,834.0 | +18.24% |
| 2025-05 | $0.0245 | $0.0101 | $0.0144 | 899,269.0 | -26.00% |
| 2025-04 | $0.0345 | $0.0166 | $0.0179 | 320,991.0 | -42.03% |
| 2025-03 | $0.0399 | $0.0165 | $0.0234 | 713,309.0 | +72.50% |
| 2025-02 | $0.0456 | $0.013 | $0.0326 | 1,615,249.0 | +12.36% |
| 2025-01 | $0.019 | $0.0116 | $0.00743 | 740,827.0 | +36.91% |
Hycroft Mining Holding Corporation 주식 (HYMCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0201 | $0.01 | $0.0101 | 552,154.0 | -53.05% |
| 2024-11 | $0.0264 | $0.0151 | $0.0113 | 386,827.0 | -14.80% |
| 2024-10 | $0.0297 | $0.0191 | $0.0106 | 633,632.0 | -8.76% |
| 2024-09 | $0.03 | $0.0195 | $0.0105 | 321,228.0 | +5.38% |
| 2024-08 | $0.029 | $0.0171 | $0.0119 | 368,808.0 | +7.00% |
| 2024-07 | $0.03 | $0.018 | $0.012 | 755,813.0 | +11.47% |
| 2024-06 | $0.03 | $0.011 | $0.019 | 1,142,619.0 | -1.35% |
| 2024-05 | $0.0377 | $0.0151 | $0.0226 | 1,307,409.0 | -13.34% |
| 2024-04 | $0.0395 | $0.0138 | $0.0257 | 2,441,508.0 | +50.00% |
| 2024-03 | $0.028 | $0.012 | $0.016 | 1,006,009.0 | -17.07% |
| 2024-02 | $0.0324 | $0.0151 | $0.0173 | 763,968.0 | -24.07% |
| 2024-01 | $0.045 | $0.0237 | $0.0213 | 1,095,433.0 | -13.46% |
Hycroft Mining Holding Corporation 주식 (HYMCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0499 | $0.0152 | $0.0347 | 1,152,855.0 | +4.00% |
| 2023-11 | $0.0324 | $0.0074 | $0.025 | 874,494.0 | +100.00% |
| 2023-10 | $0.0299 | $0.0072 | $0.0227 | 583,481.0 | -47.18% |
| 2023-09 | $0.031 | $0.021 | $0.010 | 216,125.0 | -3.73% |
| 2023-08 | $0.0398 | $0.0256 | $0.0142 | 264,903.0 | -12.46% |
| 2023-07 | $0.0427 | $0.0214 | $0.0213 | 1,934,128.0 | +19.50% |
| 2023-06 | $0.0455 | $0.028 | $0.0175 | 87,744.0 | -19.89% |
| 2023-05 | $0.053 | $0.0352 | $0.0178 | 69,445.0 | -10.20% |
| 2023-04 | $0.09 | $0.035 | $0.055 | 571,486.0 | -2.00% |
| 2023-03 | $0.078 | $0.0311 | $0.0469 | 661,061.0 | +0.00% |
2.20%
1.07%
자본화:
|
볼륨(24시간):