YGMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	1.03	1.05	0.91	1.04	1.04	-1.89%	106,787
Apr 22, 2025	1.03	1.10	0.95	1.06	1.06	2.91%	105,209
Apr 21, 2025	0.88	1.03	0.83	1.03	1.03	1.98%	296,587
Apr 17, 2025	0.76	1.21	0.72	1.01	1.01	36.49%	3,396,645
Apr 16, 2025	0.70	0.80	0.70	0.74	0.74	-0.54%	5,365
Apr 15, 2025	0.70	0.75	0.69	0.74	0.74	-2.11%	19,646
Apr 14, 2025	0.72	0.76	0.69	0.76	0.76	6.06%	4,401
Apr 11, 2025	0.70	0.74	0.69	0.72	0.72	4.08%	48,422
Apr 10, 2025	0.73	0.75	0.68	0.69	0.69	-8.08%	37,919
Apr 9, 2025	0.75	0.75	0.71	0.75	0.75	2.74%	2,118
Apr 8, 2025	0.72	0.77	0.68	0.73	0.73	4.14%	5,903
Apr 7, 2025	0.71	0.74	0.68	0.70	0.70	-10.60%	10,220
Apr 4, 2025	0.72	0.81	0.72	0.78	0.78	0.38%	23,282
Apr 3, 2025	0.68	0.78	0.68	0.78	0.78	-3.94%	5,319
Apr 2, 2025	0.75	0.90	0.71	0.81	0.81	10.06%	69,485
Apr 1, 2025	0.70	0.76	0.70	0.74	0.74	-2.79%	3,389
Mar 31, 2025	0.80	0.80	0.70	0.76	0.76	-0.12%	7,127
Mar 28, 2025	0.83	0.83	0.75	0.76	0.76	-9.54%	22,677
Mar 27, 2025	0.99	0.99	0.81	0.84	0.84	2.45%	21,382
Mar 26, 2025	0.86	0.87	0.80	0.82	0.82	-5.65%	12,663
Mar 25, 2025	0.93	0.95	0.82	0.87	0.87	0.49%	20,000
Mar 24, 2025	0.88	0.99	0.85	0.86	0.86	-3.91%	20,275
Mar 21, 2025	0.94	1.09	0.78	0.90	0.90	-4.26%	333,298
Mar 20, 2025	1.00	1.00	0.92	0.94	0.94	-2.07%	12,542
Mar 19, 2025	0.94	0.96	0.90	0.96	0.96	-0.31%	33,019
Mar 18, 2025	1.00	1.00	0.89	0.96	0.96	-3.60%	40,629
Mar 17, 2025	0.94	1.00	0.94	1.00	1.00	1.93%	48,413
Mar 14, 2025	0.95	0.98	0.92	0.98	0.98	3.18%	44,572
Mar 13, 2025	0.92	0.95	0.87	0.95	0.95	2.79%	56,524
Mar 12, 2025	0.90	0.93	0.88	0.92	0.92	3.83%	18,485
Mar 11, 2025	0.83	0.89	0.82	0.89	0.89	6.07%	19,091
Mar 10, 2025	0.84	0.85	0.77	0.84	0.84	1.21%	23,573
Mar 7, 2025	0.78	0.85	0.78	0.83	0.83	5.20%	19,802
Mar 6, 2025	0.79	0.79	0.74	0.79	0.79	-	23,930
Mar 5, 2025	0.70	0.79	0.70	0.79	0.79	8.09%	16,593
Mar 4, 2025	0.66	0.73	0.66	0.73	0.73	7.36%	14,300
Mar 3, 2025	0.68	0.70	0.66	0.68	0.68	-2.86%	20,623
Feb 28, 2025	0.67	0.70	0.67	0.70	0.70	1.45%	7,209
Feb 27, 2025	0.67	0.69	0.67	0.69	0.69	-1.15%	6,515
Feb 26, 2025	0.67	0.70	0.66	0.70	0.70	3.58%	18,527
Feb 25, 2025	0.66	0.68	0.66	0.67	0.67	-2.05%	13,875
Feb 24, 2025	0.70	0.72	0.66	0.69	0.69	-4.98%	20,459
Feb 21, 2025	0.74	0.74	0.70	0.72	0.72	0.15%	35,597
Feb 20, 2025	0.71	0.76	0.71	0.72	0.72	-2.04%	10,340
Feb 19, 2025	0.71	0.78	0.69	0.74	0.74	8.38%	18,001
Feb 18, 2025	0.78	0.78	0.68	0.68	0.68	-12.74%	48,355
Feb 14, 2025	0.93	0.99	0.76	0.78	0.78	-21.68%	80,277
Feb 13, 2025	1.03	1.03	0.92	1.00	1.00	-5.24%	35,148
Feb 12, 2025	0.88	1.05	0.80	1.05	1.05	16.67%	202,976
Feb 11, 2025	0.75	0.94	0.69	0.90	0.90	22.78%	127,717