Yukon Metals Corp. (CSE:YMC)
Canada · Delayed Price · Currency is CAD 0.5900
-0.0200 (-3.28%)
Aug 11, 2025, 4:00 PM EDT
Yukon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.62 | 0.63 | 0.57 | 0.59 | - | -3.28% | 141,500 |
| Aug 8, 2025 | 0.62 | 0.63 | 0.59 | 0.61 | - | - | 81,292 |
| Aug 7, 2025 | 0.55 | 0.63 | 0.55 | 0.61 | - | 17.31% | 281,169 |
| Aug 6, 2025 | 0.52 | 0.55 | 0.51 | 0.52 | - | 4.00% | 31,000 |
| Aug 5, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | 1.01% | 89,870 |
| Aug 1, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | - | -2.94% | 86,650 |
| Jul 31, 2025 | 0.55 | 0.55 | 0.50 | 0.51 | - | -5.56% | 133,850 |
| Jul 30, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | - | 1.89% | 29,250 |
| Jul 29, 2025 | 0.55 | 0.57 | 0.52 | 0.53 | - | -7.02% | 68,300 |
| Jul 28, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | - | -1.72% | 32,700 |
| Jul 25, 2025 | 0.58 | 0.58 | 0.55 | 0.58 | - | -1.69% | 47,698 |
| Jul 24, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | - | 1.72% | 65,000 |
| Jul 23, 2025 | 0.62 | 0.62 | 0.56 | 0.58 | - | -4.92% | 173,748 |
| Jul 22, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | - | - | 56,500 |
| Jul 21, 2025 | 0.64 | 0.64 | 0.59 | 0.61 | - | -3.17% | 87,076 |
| Jul 18, 2025 | 0.65 | 0.65 | 0.60 | 0.63 | - | -5.97% | 36,300 |
| Jul 17, 2025 | 0.62 | 0.67 | 0.60 | 0.67 | - | 6.35% | 103,000 |
| Jul 16, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | - | 5.00% | 64,500 |
| Jul 15, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | - | -4.76% | 130,575 |
| Jul 14, 2025 | 0.63 | 0.64 | 0.60 | 0.63 | - | -1.56% | 52,500 |
| Jul 11, 2025 | 0.59 | 0.65 | 0.59 | 0.64 | - | 10.34% | 66,050 |
| Jul 10, 2025 | 0.58 | 0.58 | 0.55 | 0.58 | - | -1.69% | 112,250 |
| Jul 9, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | - | 5.36% | 93,000 |
| Jul 8, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | - | -3.45% | 32,750 |
| Jul 7, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | - | -4.92% | 20,622 |
| Jul 4, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | - | 3.39% | 60,750 |
| Jul 3, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | - | - | 80,500 |
| Jul 2, 2025 | 0.62 | 0.67 | 0.59 | 0.59 | - | -6.35% | 159,080 |
| Jun 30, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | - | - | 32,000 |
| Jun 27, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | - | - | 127,023 |
| Jun 26, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | - | -3.08% | 25,780 |
| Jun 25, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | - | -4.41% | 35,400 |
| Jun 24, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | - | -2.86% | 7,285 |
| Jun 23, 2025 | 0.73 | 0.73 | 0.69 | 0.70 | - | -1.41% | 45,050 |
| Jun 20, 2025 | 0.70 | 0.71 | 0.67 | 0.71 | - | -2.74% | 61,362 |
| Jun 19, 2025 | 0.72 | 0.73 | 0.67 | 0.73 | - | 5.80% | 91,100 |
| Jun 18, 2025 | 0.60 | 0.69 | 0.60 | 0.69 | - | 23.21% | 257,000 |
| Jun 17, 2025 | 0.58 | 0.60 | 0.56 | 0.56 | - | -1.75% | 122,000 |
| Jun 16, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | - | -1.72% | 196,000 |
| Jun 13, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | - | 7.41% | 115,000 |
| Jun 12, 2025 | 0.55 | 0.57 | 0.53 | 0.54 | - | -3.57% | 272,000 |
| Jun 11, 2025 | 0.50 | 0.57 | 0.50 | 0.56 | - | 12.00% | 678,500 |
| Jun 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -1.96% | 38,500 |
| Jun 9, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | - | 2.00% | 82,000 |
| Jun 6, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | -1.96% | 90,000 |
| Jun 5, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | - | 2.00% | 34,000 |
| Jun 4, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | - | -5.66% | 142,650 |
| Jun 3, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | - | 1.92% | 529,556 |
| Jun 2, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | - | 6.12% | 70,500 |
| May 30, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | - | -7.55% | 61,290 |