Demae-Can Co.,Ltd (YUMSF)
OTCMKTS · Delayed Price · Currency is USD
0.7596
-0.1938 (-20.33%)
At close: Apr 17, 2026
YUMSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -20.32% | 100 |
| Oct 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -10.06% | 1,003 |
| Oct 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | 300 |
| Oct 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -6.84% | 104 |
| Sep 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | 100 |
| Aug 19, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -18.25% | 300 |
| Jun 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -15.95% | 100 |
| Jun 16, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -4.40% | 1,000 |
| Jun 9, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.49% | 527 |
| Dec 12, 2024 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -12.04% | 200 |
| Dec 9, 2024 | 1.60 | 1.91 | 1.60 | 1.91 | 1.91 | 14.51% | 500 |
| Dec 6, 2024 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 10.28% | 131 |
| Sep 16, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -8.89% | 370 |
| Aug 19, 2024 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | 155 |
| Aug 8, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -10.56% | 400 |
| Jul 12, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 28.94% | 1,500 |
| Jul 1, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -35.96% | 358 |
| Apr 15, 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.23% | 250 |
| Apr 9, 2024 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.86% | 200 |
| Apr 3, 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -9.49% | 160 |
| Mar 19, 2024 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -27.30% | 144 |
| Dec 22, 2023 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -10.14% | 897 |
| Dec 18, 2023 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 6.71% | 250 |
| Dec 15, 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 30.77% | 130 |
| Nov 21, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.77% | 400 |
| Sep 15, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -1.56% | 200 |
| Sep 8, 2023 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -20.06% | 800 |
| Jul 27, 2023 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -13.58% | 100 |
| Jul 18, 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 24.00% | 100 |
| May 9, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -37.76% | 100 |
| Aug 1, 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -6.41% | 100 |
| Apr 11, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -21.19% | 300 |
| Mar 29, 2022 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 2.91% | 400 |
| Feb 28, 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.93% | 122 |
| Feb 23, 2022 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.24% | 300 |
| Feb 18, 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -4.94% | 100 |
| Feb 7, 2022 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.13% | 110 |
| Jan 24, 2022 | 6.64 | 6.65 | 6.64 | 6.65 | 6.65 | -10.62% | 600 |
| Jan 18, 2022 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -4.25% | 300 |
| Dec 31, 2021 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 13.17% | 730 |
| Dec 22, 2021 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 12.55% | 100 |
| Dec 17, 2021 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -34.72% | 110 |
| Nov 23, 2021 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.69% | 200 |
| Nov 22, 2021 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.05% | 200 |
| Nov 18, 2021 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -4.35% | 110 |
| Nov 16, 2021 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.97% | 110 |
| Nov 15, 2021 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -7.58% | 137 |
| Nov 10, 2021 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.87% | 300 |
| Nov 9, 2021 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -18.40% | 125 |