Yukon Metals Corp. (CSE:YMC)
 0.6200
 -0.0100 (-1.59%)
  Oct 30, 2025, 4:00 PM EDT
Yukon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.60 | 0.62 | 0.55 | 0.62 | 0.62 | -1.59% | 108,761 | 
| Oct 29, 2025 | 0.59 | 0.63 | 0.57 | 0.63 | 0.63 | 5.00% | 53,955 | 
| Oct 28, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 5.26% | 53,500 | 
| Oct 27, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 29,666 | 
| Oct 24, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 1.79% | 105,502 | 
| Oct 23, 2025 | 0.54 | 0.56 | 0.52 | 0.56 | 0.56 | 3.70% | 154,139 | 
| Oct 22, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 160,075 | 
| Oct 21, 2025 | 0.60 | 0.60 | 0.52 | 0.54 | 0.54 | -12.90% | 292,845 | 
| Oct 20, 2025 | 0.59 | 0.62 | 0.55 | 0.62 | 0.62 | 10.71% | 117,615 | 
| Oct 17, 2025 | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -8.20% | 71,866 | 
| Oct 16, 2025 | 0.66 | 0.66 | 0.60 | 0.61 | 0.61 | -4.69% | 140,263 | 
| Oct 15, 2025 | 0.60 | 0.68 | 0.58 | 0.64 | 0.64 | 6.67% | 634,281 | 
| Oct 14, 2025 | 0.61 | 0.63 | 0.55 | 0.60 | 0.60 | 1.69% | 286,139 | 
| Oct 10, 2025 | 0.65 | 0.65 | 0.58 | 0.59 | 0.59 | -7.81% | 262,498 | 
| Oct 9, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | - | 136,242 | 
| Oct 8, 2025 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -1.54% | 132,927 | 
| Oct 7, 2025 | 0.70 | 0.70 | 0.62 | 0.65 | 0.65 | -5.11% | 190,865 | 
| Oct 6, 2025 | 0.75 | 0.75 | 0.68 | 0.69 | 0.69 | -8.67% | 238,975 | 
| Oct 3, 2025 | 0.71 | 0.75 | 0.70 | 0.75 | 0.75 | 11.94% | 184,780 | 
| Oct 2, 2025 | 0.71 | 0.71 | 0.65 | 0.67 | 0.67 | -5.63% | 203,121 | 
| Oct 1, 2025 | 0.74 | 0.75 | 0.69 | 0.71 | 0.71 | 4.41% | 56,950 | 
| Sep 30, 2025 | 0.76 | 0.76 | 0.68 | 0.68 | 0.68 | -2.86% | 128,563 | 
| Sep 29, 2025 | 0.77 | 0.77 | 0.69 | 0.70 | 0.70 | -7.89% | 228,511 | 
| Sep 26, 2025 | 0.79 | 0.79 | 0.74 | 0.76 | 0.76 | -5.00% | 121,547 | 
| Sep 25, 2025 | 0.78 | 0.80 | 0.75 | 0.80 | 0.80 | 2.56% | 188,260 | 
| Sep 24, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | - | 110,656 | 
| Sep 23, 2025 | 0.80 | 0.83 | 0.77 | 0.78 | 0.78 | - | 253,155 | 
| Sep 22, 2025 | 0.77 | 0.83 | 0.76 | 0.78 | 0.78 | - | 246,810 | 
| Sep 19, 2025 | 0.79 | 0.80 | 0.73 | 0.78 | 0.78 | 5.41% | 112,037 | 
| Sep 18, 2025 | 0.84 | 0.84 | 0.67 | 0.74 | 0.74 | -11.90% | 728,827 | 
| Sep 17, 2025 | 0.81 | 0.90 | 0.81 | 0.84 | 0.84 | - | 131,312 | 
| Sep 16, 2025 | 0.90 | 0.92 | 0.83 | 0.84 | 0.84 | -6.67% | 116,103 | 
| Sep 15, 2025 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | 4.65% | 153,690 | 
| Sep 12, 2025 | 0.86 | 0.94 | 0.84 | 0.86 | 0.86 | 2.38% | 206,589 | 
| Sep 11, 2025 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -1.18% | 86,350 | 
| Sep 10, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 69,500 | 
| Sep 9, 2025 | 0.85 | 0.89 | 0.80 | 0.86 | 0.86 | 3.61% | 287,788 | 
| Sep 8, 2025 | 0.84 | 0.87 | 0.79 | 0.83 | 0.83 | - | 117,408 | 
| Sep 5, 2025 | 0.72 | 0.85 | 0.72 | 0.83 | 0.83 | 13.70% | 233,700 | 
| Sep 4, 2025 | 0.81 | 0.81 | 0.72 | 0.73 | 0.73 | -8.75% | 147,000 | 
| Sep 3, 2025 | 0.69 | 0.83 | 0.65 | 0.80 | 0.80 | 23.08% | 504,814 | 
| Sep 2, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | -1.52% | 253,909 | 
| Aug 29, 2025 | 0.62 | 0.68 | 0.62 | 0.66 | 0.66 | 3.13% | 323,306 | 
| Aug 28, 2025 | 0.55 | 0.64 | 0.55 | 0.64 | 0.64 | 16.36% | 332,077 | 
| Aug 27, 2025 | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | 3.77% | 146,750 | 
| Aug 26, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | - | 54,500 | 
| Aug 25, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 3.92% | 53,900 | 
| Aug 22, 2025 | 0.52 | 0.55 | 0.51 | 0.51 | 0.51 | -1.92% | 117,797 | 
| Aug 21, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | - | 33,900 | 
| Aug 20, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 99,000 |