Yukon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	0.65	0.71	0.60	0.67	-	3.08%	203,525
Jan 16, 2025	0.64	0.66	0.62	0.65	-	-	125,000
Jan 15, 2025	0.64	0.68	0.59	0.65	-	18.18%	271,350
Jan 14, 2025	0.59	0.59	0.55	0.55	-	-5.17%	68,000
Jan 13, 2025	0.60	0.62	0.58	0.58	-	-3.33%	93,000
Jan 10, 2025	0.63	0.63	0.57	0.60	-	-3.23%	46,000
Jan 9, 2025	0.58	0.62	0.58	0.62	-	8.77%	19,300
Jan 8, 2025	0.63	0.63	0.57	0.57	-	-9.52%	31,600
Jan 7, 2025	0.66	0.66	0.59	0.63	-	3.28%	177,082
Jan 6, 2025	0.50	0.63	0.50	0.61	-	22.00%	195,561
Jan 3, 2025	0.50	0.51	0.50	0.50	-	-1.96%	160,300
Jan 2, 2025	0.43	0.51	0.43	0.51	-	17.24%	305,890
Dec 31, 2024	0.43	0.44	0.42	0.44	-	7.41%	38,500
Dec 30, 2024	0.44	0.44	0.41	0.41	-	-10.00%	59,000
Dec 27, 2024	0.45	0.45	0.43	0.45	-	-	9,500
Dec 24, 2024	0.40	0.48	0.40	0.45	-	16.88%	94,500
Dec 23, 2024	0.39	0.39	0.39	0.39	-	-	29,000
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