Yukon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.39	0.39	0.38	0.39	-	4.05%	21,500
Dec 19, 2024	0.36	0.39	0.35	0.37	-	-2.63%	54,500
Dec 18, 2024	0.39	0.39	0.38	0.38	-	-	6,500
Dec 17, 2024	0.38	0.39	0.38	0.38	-	-	25,000
Dec 16, 2024	0.40	0.40	0.38	0.38	-	4.11%	70,000
Dec 13, 2024	0.40	0.41	0.36	0.37	-	-13.10%	144,890
Dec 12, 2024	0.41	0.42	0.41	0.42	-	5.00%	14,500
Dec 11, 2024	0.42	0.44	0.39	0.40	-	-	105,000
Dec 10, 2024	0.42	0.42	0.40	0.40	-	-4.76%	33,500
Dec 9, 2024	0.42	0.43	0.42	0.42	-	-2.33%	48,425
Dec 6, 2024	0.43	0.43	0.43	0.43	-	-	7,500
Dec 5, 2024	0.43	0.43	0.42	0.43	-	2.38%	47,641
Dec 4, 2024	0.44	0.45	0.40	0.42	-	-6.67%	88,090
Dec 3, 2024	0.45	0.45	0.44	0.45	-	1.12%	53,000
Dec 2, 2024	0.45	0.45	0.41	0.45	-	-1.11%	47,700
Nov 29, 2024	0.45	0.45	0.43	0.45	-	1.12%	48,000
Nov 28, 2024	0.44	0.45	0.43	0.45	-	2.30%	47,510
Nov 27, 2024	0.45	0.45	0.41	0.44	-	-3.33%	127,500
Nov 26, 2024	0.45	0.47	0.45	0.45	-	-1.10%	9,000
Nov 25, 2024	0.45	0.48	0.45	0.46	-	-6.19%	169,574
Nov 22, 2024	0.45	0.49	0.45	0.49	-	7.78%	46,100
Nov 21, 2024	0.45	0.47	0.45	0.45	-	-4.26%	64,000
Nov 20, 2024	0.47	0.50	0.47	0.47	-	-	9,500
Nov 19, 2024	0.45	0.47	0.41	0.47	-	4.44%	75,300
Nov 18, 2024	0.45	0.45	0.42	0.45	-	1.12%	46,000
Nov 15, 2024	0.45	0.45	0.44	0.45	-	-5.32%	142,000
Nov 14, 2024	0.43	0.47	0.43	0.47	-	4.44%	77,250
Nov 13, 2024	0.46	0.47	0.45	0.45	-	-	43,500
Nov 12, 2024	0.47	0.47	0.45	0.45	-	-5.26%	34,000
Nov 11, 2024	0.50	0.50	0.47	0.48	-	-5.00%	122,080
Nov 8, 2024	0.46	0.50	0.43	0.50	-	9.89%	45,000
Nov 7, 2024	0.46	0.46	0.46	0.46	-	-6.19%	6,500
Nov 6, 2024	0.49	0.50	0.49	0.49	-	-2.02%	14,855
Nov 5, 2024	0.46	0.50	0.45	0.50	-	4.21%	46,500
Nov 4, 2024	0.48	0.49	0.45	0.48	-	-5.00%	52,000
Nov 1, 2024	0.50	0.51	0.50	0.50	-	-1.96%	17,600
Oct 31, 2024	0.50	0.51	0.48	0.51	-	-	103,000
Oct 30, 2024	0.51	0.51	0.49	0.51	-	-	51,000
Oct 29, 2024	0.51	0.51	0.50	0.51	-	-	115,700
Oct 28, 2024	0.50	0.51	0.50	0.51	-	-	202,900
Oct 25, 2024	0.51	0.51	0.50	0.51	-	-	39,600
Oct 24, 2024	0.50	0.52	0.50	0.51	-	3.03%	98,000
Oct 23, 2024	0.52	0.52	0.50	0.50	-	-4.81%	87,600
Oct 22, 2024	0.52	0.52	0.50	0.52	-	-1.89%	296,696
Oct 21, 2024	0.50	0.53	0.50	0.53	-	6.00%	96,000
Oct 18, 2024	0.50	0.50	0.50	0.50	-	-	177,000
Oct 17, 2024	0.50	0.52	0.50	0.50	-	-5.66%	103,000
Oct 16, 2024	0.50	0.53	0.49	0.53	-	6.00%	109,000
Oct 15, 2024	0.51	0.53	0.48	0.50	-	2.04%	247,500
Oct 11, 2024	0.50	0.50	0.47	0.49	-	-2.00%	316,500
Oct 10, 2024	0.50	0.54	0.44	0.50	-	-	274,151
Oct 9, 2024	0.47	0.50	0.45	0.50	-	11.11%	263,925
Oct 8, 2024	0.45	0.48	0.44	0.45	-	4.65%	274,386
Oct 7, 2024	0.41	0.43	0.40	0.43	-	7.50%	110,500
Oct 4, 2024	0.40	0.48	0.37	0.40	-	-	364,610
Oct 3, 2024	0.40	0.40	0.37	0.40	-	8.11%	108,500
Oct 2, 2024	0.40	0.40	0.37	0.37	-	-7.50%	54,500
Oct 1, 2024	0.36	0.42	0.36	0.40	-	15.94%	109,610
Sep 30, 2024	0.34	0.35	0.34	0.35	-	-2.82%	68,753
Sep 27, 2024	0.33	0.36	0.33	0.36	-	9.23%	436,750
Sep 26, 2024	0.36	0.36	0.33	0.33	-	-8.45%	272,700
Sep 25, 2024	0.40	0.40	0.35	0.36	-	-13.41%	470,500
Sep 24, 2024	0.40	0.41	0.37	0.41	-	5.13%	135,750
Sep 23, 2024	0.38	0.43	0.37	0.39	-	6.85%	231,730
Sep 20, 2024	0.37	0.38	0.36	0.37	-	-8.75%	82,899
Sep 19, 2024	0.40	0.41	0.37	0.40	-	14.29%	163,500
Sep 18, 2024	0.39	0.39	0.35	0.35	-	-7.89%	117,000
Sep 17, 2024	0.39	0.40	0.38	0.38	-	-1.30%	35,000
Sep 16, 2024	0.38	0.42	0.38	0.39	-	1.32%	303,045
Sep 13, 2024	0.40	0.40	0.38	0.38	-	-2.56%	182,044
Sep 12, 2024	0.36	0.39	0.35	0.39	-	11.43%	539,850
Sep 11, 2024	0.40	0.40	0.35	0.35	-	-10.26%	193,500
Sep 10, 2024	0.41	0.41	0.39	0.39	-	-2.50%	35,500
Sep 9, 2024	0.41	0.45	0.39	0.40	-	-5.88%	155,300
Sep 6, 2024	0.36	0.43	0.35	0.43	-	18.06%	319,500
Sep 5, 2024	0.39	0.40	0.35	0.36	-	-10.00%	454,283
Sep 4, 2024	0.41	0.41	0.37	0.40	-	-2.44%	362,996
Sep 3, 2024	0.46	0.51	0.40	0.41	-	-25.45%	201,130
Aug 30, 2024	0.55	0.55	0.55	0.55	-	11.11%	3,501
Aug 29, 2024	0.50	0.50	0.50	0.50	-	-2.94%	23,000
Aug 28, 2024	0.53	0.53	0.51	0.51	-	-15.00%	5,000
Aug 26, 2024	0.67	0.67	0.53	0.60	-	-11.76%	32,975
Aug 23, 2024	0.68	0.68	0.68	0.68	-	7.94%	1,500
Aug 22, 2024	0.56	0.64	0.55	0.63	-	3.28%	42,460
Aug 20, 2024	0.61	0.61	0.61	0.61	-	1.67%	18,002
Aug 19, 2024	0.63	0.63	0.60	0.60	-	-4.76%	17,560
Aug 16, 2024	0.63	0.63	0.63	0.63	-	-7.35%	3,800
Aug 15, 2024	0.60	0.68	0.60	0.68	-	4.62%	6,500
Aug 14, 2024	0.65	0.65	0.65	0.65	-	3.17%	3,202
Aug 13, 2024	0.63	0.63	0.60	0.63	-	5.00%	12,500
Aug 12, 2024	0.63	0.63	0.60	0.60	-	-6.25%	18,000
Aug 9, 2024	0.64	0.64	0.64	0.64	-	-1.54%	4,500
Aug 8, 2024	0.69	0.69	0.65	0.65	-	-7.14%	22,500
Aug 7, 2024	0.68	0.70	0.68	0.70	-	9.37%	7,000
Aug 1, 2024	0.64	0.64	0.64	0.64	-	-	620
Jul 31, 2024	0.64	0.64	0.64	0.64	-	-1.54%	17,500
Jul 30, 2024	0.66	0.66	0.65	0.65	-	-5.80%	13,500
Jul 29, 2024	0.65	0.69	0.65	0.69	-	2.99%	5,000
Jul 26, 2024	0.70	0.70	0.67	0.67	-	-	9,000
Jul 25, 2024	0.67	0.67	0.65	0.67	-	-4.29%	17,500