Yukon Metals Corp. (CSE:YMC)
0.6400
0.00 (0.00%)
Oct 9, 2025, 3:55 PM EDT
Yukon Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 19, 2025 | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | -5.36% | 231,600 |
Aug 18, 2025 | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | 1.82% | 13,500 |
Aug 15, 2025 | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | 3.77% | 64,300 |
Aug 14, 2025 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -3.64% | 234,000 |
Aug 13, 2025 | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -0.90% | 305,300 |
Aug 12, 2025 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -5.93% | 78,000 |
Aug 11, 2025 | 0.62 | 0.63 | 0.57 | 0.59 | 0.59 | -3.28% | 141,500 |
Aug 8, 2025 | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | - | 81,292 |
Aug 7, 2025 | 0.55 | 0.63 | 0.55 | 0.61 | 0.61 | 17.31% | 281,169 |
Aug 6, 2025 | 0.52 | 0.55 | 0.51 | 0.52 | 0.52 | 4.00% | 31,000 |
Aug 5, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.01% | 89,870 |
Aug 1, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | -2.94% | 86,650 |
Jul 31, 2025 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | -5.56% | 133,850 |
Jul 30, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 29,250 |