Yukon Metals Corp. (CSE:YMC)
Canada
· Delayed Price · Currency is CAD 0.5500
+0.0200 (3.77%)
Mar 28, 2025, 4:00 PM EST
Yukon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.56 | 0.62 | 0.55 | 0.60 | - | 9.09% | 484,148 |
| Mar 28, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | - | 3.77% | 134,400 |
| Mar 27, 2025 | 0.60 | 0.60 | 0.53 | 0.53 | - | -11.67% | 275,500 |
| Mar 26, 2025 | 0.58 | 0.61 | 0.57 | 0.60 | - | - | 80,150 |
| Mar 25, 2025 | 0.58 | 0.60 | 0.56 | 0.60 | - | 1.69% | 38,000 |
| Mar 24, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | - | 7.27% | 52,500 |
| Mar 21, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | - | - | 10,500 |
| Mar 20, 2025 | 0.56 | 0.59 | 0.55 | 0.55 | - | -5.17% | 34,500 |
| Mar 19, 2025 | 0.55 | 0.60 | 0.55 | 0.58 | - | - | 79,500 |
| Mar 18, 2025 | 0.58 | 0.59 | 0.55 | 0.58 | - | 1.75% | 58,000 |
| Mar 17, 2025 | 0.60 | 0.60 | 0.52 | 0.57 | - | -1.72% | 143,778 |
| Mar 14, 2025 | 0.55 | 0.60 | 0.55 | 0.58 | - | 5.45% | 75,800 |
| Mar 13, 2025 | 0.55 | 0.55 | 0.50 | 0.55 | - | 5.77% | 179,000 |
| Mar 12, 2025 | 0.57 | 0.57 | 0.52 | 0.52 | - | -7.14% | 52,500 |
| Mar 11, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | - | 1.82% | 33,300 |
| Mar 10, 2025 | 0.53 | 0.57 | 0.52 | 0.55 | - | - | 79,500 |
| Mar 7, 2025 | 0.53 | 0.55 | 0.50 | 0.55 | - | - | 194,192 |
| Mar 6, 2025 | 0.55 | 0.55 | 0.52 | 0.55 | - | - | 77,000 |
| Mar 5, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | - | 1.85% | 64,000 |
| Mar 4, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | - | -8.47% | 32,750 |
| Mar 3, 2025 | 0.57 | 0.59 | 0.53 | 0.59 | - | 1.72% | 40,692 |
| Feb 28, 2025 | 0.55 | 0.58 | 0.50 | 0.58 | - | - | 113,792 |
| Feb 27, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | - | - | 14,000 |
| Feb 26, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | - | - | 43,000 |
| Feb 25, 2025 | 0.58 | 0.58 | 0.53 | 0.58 | - | 3.57% | 57,000 |
| Feb 24, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | - | -11.11% | 67,000 |
| Feb 21, 2025 | 0.57 | 0.63 | 0.57 | 0.63 | - | 10.53% | 48,500 |
| Feb 20, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | - | -3.39% | 46,560 |
| Feb 19, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | - | 1.72% | 43,000 |
| Feb 18, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | - | 1.75% | 32,501 |
| Feb 14, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | - | -1.72% | 111,000 |
| Feb 13, 2025 | 0.60 | 0.61 | 0.56 | 0.58 | - | -7.94% | 40,560 |
| Feb 12, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | - | - | 84,000 |
| Feb 11, 2025 | 0.65 | 0.65 | 0.60 | 0.63 | - | -4.55% | 63,500 |
| Feb 10, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | - | - | 12,500 |
| Feb 7, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | - | -1.49% | 13,125 |
| Feb 6, 2025 | 0.66 | 0.67 | 0.60 | 0.67 | - | 1.52% | 66,500 |
| Feb 5, 2025 | 0.64 | 0.67 | 0.63 | 0.66 | - | 1.54% | 45,500 |
| Feb 4, 2025 | 0.62 | 0.65 | 0.60 | 0.65 | - | 1.56% | 91,500 |
| Feb 3, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | - | 1.59% | 51,000 |
| Jan 31, 2025 | 0.62 | 0.65 | 0.60 | 0.63 | - | 5.00% | 92,000 |
| Jan 30, 2025 | 0.63 | 0.65 | 0.60 | 0.60 | - | -4.76% | 26,500 |
| Jan 29, 2025 | 0.59 | 0.63 | 0.57 | 0.63 | - | 5.00% | 103,500 |
| Jan 28, 2025 | 0.63 | 0.65 | 0.59 | 0.60 | - | - | 50,500 |
| Jan 27, 2025 | 0.62 | 0.65 | 0.60 | 0.60 | - | -4.76% | 39,000 |
| Jan 24, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | - | 3.28% | 30,500 |
| Jan 23, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | - | -3.17% | 38,500 |
| Jan 22, 2025 | 0.68 | 0.69 | 0.62 | 0.63 | - | -10.00% | 37,900 |
| Jan 21, 2025 | 0.63 | 0.70 | 0.63 | 0.70 | - | 7.69% | 56,606 |
| Jan 20, 2025 | 0.65 | 0.65 | 0.60 | 0.65 | - | -2.99% | 261,212 |