Canadian Sec - Delayed Quote CAD

Yukon Metals Corp. (YMC.CN)

0.5800

+0.0400

+(7.41%)

At close: June 13 at 3:59:59 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.5600	0.5800	0.5600	0.5800	0.5800	115,000
Jun 12, 2025	0.5500	0.5700	0.5300	0.5400	0.5400	272,000
Jun 11, 2025	0.5000	0.5700	0.5000	0.5600	0.5600	678,500
Jun 10, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	38,500
Jun 9, 2025	0.4900	0.5100	0.4800	0.5100	0.5100	82,000
Jun 6, 2025	0.5000	0.5100	0.4900	0.5000	0.5000	90,000
Jun 5, 2025	0.5100	0.5100	0.5000	0.5100	0.5100	34,000
Jun 4, 2025	0.5300	0.5300	0.5000	0.5000	0.5000	142,650
Jun 3, 2025	0.5200	0.5400	0.5100	0.5300	0.5300	529,556
Jun 2, 2025	0.5100	0.5200	0.5000	0.5200	0.5200	70,500
May 30, 2025	0.5300	0.5300	0.4900	0.4900	0.4900	61,290
May 29, 2025	0.5400	0.5400	0.5000	0.5300	0.5300	113,000
May 28, 2025	0.5300	0.5400	0.5200	0.5400	0.5400	79,000
May 27, 2025	0.5100	0.5500	0.5100	0.5500	0.5500	88,300
May 26, 2025	0.5100	0.5200	0.5100	0.5200	0.5200	47,000
May 23, 2025	0.5100	0.5200	0.5000	0.5000	0.5000	80,000
May 22, 2025	0.5100	0.5100	0.4950	0.5100	0.5100	155,307
May 21, 2025	0.5000	0.5100	0.5000	0.5100	0.5100	24,500
May 20, 2025	0.5000	0.5200	0.5000	0.5000	0.5000	102,391
May 16, 2025	0.5200	0.5200	0.5000	0.5100	0.5100	33,000
May 15, 2025	0.4900	0.5200	0.4900	0.5200	0.5200	55,500
May 14, 2025	0.5000	0.5100	0.4800	0.4900	0.4900	110,003
May 13, 2025	0.5100	0.5100	0.4950	0.4950	0.4950	23,000
May 12, 2025	0.5000	0.5000	0.4950	0.5000	0.5000	143,000
May 9, 2025	0.5100	0.5200	0.5100	0.5200	0.5200	67,000
May 8, 2025	0.5000	0.5200	0.5000	0.5200	0.5200	59,000
May 7, 2025	0.5400	0.5400	0.5100	0.5100	0.5100	23,000
May 6, 2025	0.5200	0.5400	0.5200	0.5400	0.5400	57,500
May 5, 2025	0.5100	0.5200	0.5000	0.5200	0.5200	62,000
May 2, 2025	0.5100	0.5200	0.5100	0.5200	0.5200	8,000
May 1, 2025	0.5300	0.5300	0.5000	0.5000	0.5000	60,700
Apr 30, 2025	0.5100	0.5400	0.5100	0.5400	0.5400	200,715
Apr 29, 2025	0.5200	0.5400	0.4450	0.5400	0.5400	140,500
Apr 28, 2025	0.5200	0.5250	0.5100	0.5200	0.5200	58,395
Apr 25, 2025	0.5400	0.5500	0.5200	0.5300	0.5300	91,000
Apr 24, 2025	0.5100	0.5300	0.5100	0.5200	0.5200	164,500
Apr 23, 2025	0.5000	0.5100	0.4800	0.5100	0.5100	144,500
Apr 22, 2025	0.5000	0.5200	0.4900	0.5100	0.5100	182,103
Apr 21, 2025	0.5000	0.5300	0.5000	0.5100	0.5100	111,700
Apr 17, 2025	0.5200	0.5400	0.5000	0.5000	0.5000	65,200
Apr 16, 2025	0.5200	0.5400	0.5000	0.5400	0.5400	158,500
Apr 15, 2025	0.5400	0.5400	0.5000	0.5300	0.5300	13,000
Apr 14, 2025	0.5600	0.5600	0.5300	0.5400	0.5400	24,000
Apr 11, 2025	0.5200	0.5700	0.4950	0.5700	0.5700	527,530
Apr 10, 2025	0.5000	0.5400	0.4750	0.5200	0.5200	277,900
Apr 9, 2025	0.5100	0.5200	0.4850	0.5100	0.5100	213,500
Apr 8, 2025	0.5300	0.5500	0.5200	0.5200	0.5200	89,500
Apr 7, 2025	0.5300	0.5400	0.5200	0.5400	0.5400	78,000
Apr 4, 2025	0.6000	0.6000	0.5100	0.5700	0.5700	202,500
Apr 3, 2025	0.5300	0.6200	0.5300	0.6000	0.6000	139,650
Apr 2, 2025	0.5600	0.5800	0.5600	0.5800	0.5800	48,200
Apr 1, 2025	0.5800	0.5800	0.5500	0.5600	0.5600	48,000
Mar 31, 2025	0.5600	0.6200	0.5500	0.6000	0.6000	318,749
Mar 28, 2025	0.5400	0.5700	0.5400	0.5500	0.5500	134,400
Mar 27, 2025	0.6000	0.6000	0.5300	0.5300	0.5300	275,500
Mar 26, 2025	0.5800	0.6100	0.5700	0.6000	0.6000	80,150
Mar 25, 2025	0.5800	0.6000	0.5600	0.6000	0.6000	38,000
Mar 24, 2025	0.5500	0.5900	0.5500	0.5900	0.5900	52,500
Mar 21, 2025	0.5700	0.5700	0.5500	0.5500	0.5500	10,500
Mar 20, 2025	0.5600	0.5900	0.5500	0.5500	0.5500	34,500
Mar 19, 2025	0.5500	0.5950	0.5500	0.5800	0.5800	79,500
Mar 18, 2025	0.5800	0.5900	0.5500	0.5800	0.5800	58,000
Mar 17, 2025	0.6000	0.6000	0.5200	0.5700	0.5700	143,778
Mar 14, 2025	0.5500	0.6000	0.5500	0.5800	0.5800	75,800
Mar 13, 2025	0.5500	0.5500	0.5000	0.5500	0.5500	179,000
Mar 12, 2025	0.5700	0.5700	0.5200	0.5200	0.5200	52,500
Mar 11, 2025	0.5500	0.5600	0.5300	0.5600	0.5600	33,300
Mar 10, 2025	0.5300	0.5700	0.5200	0.5500	0.5500	79,500
Mar 7, 2025	0.5300	0.5500	0.4950	0.5500	0.5500	194,192
Mar 6, 2025	0.5500	0.5500	0.5200	0.5500	0.5500	77,000
Mar 5, 2025	0.5800	0.5800	0.5500	0.5500	0.5500	64,000
Mar 4, 2025	0.5400	0.5600	0.5400	0.5400	0.5400	32,750
Mar 3, 2025	0.5700	0.5900	0.5300	0.5900	0.5900	40,692
Feb 28, 2025	0.5500	0.5800	0.5000	0.5800	0.5800	113,792
Feb 27, 2025	0.5600	0.5800	0.5600	0.5800	0.5800	14,000
Feb 26, 2025	0.5700	0.5800	0.5500	0.5800	0.5800	43,000
Feb 25, 2025	0.5800	0.5800	0.5300	0.5800	0.5800	57,000
Feb 24, 2025	0.6000	0.6000	0.5600	0.5600	0.5600	67,000
Feb 21, 2025	0.5700	0.6300	0.5700	0.6300	0.6300	48,500
Feb 20, 2025	0.5900	0.5900	0.5600	0.5700	0.5700	46,560
Feb 19, 2025	0.5700	0.5900	0.5700	0.5900	0.5900	43,000
Feb 18, 2025	0.5800	0.5900	0.5700	0.5800	0.5800	32,501
Feb 14, 2025	0.5800	0.5800	0.5500	0.5700	0.5700	111,000
Feb 13, 2025	0.6000	0.6100	0.5600	0.5800	0.5800	40,560
Feb 12, 2025	0.6300	0.6300	0.6000	0.6300	0.6300	84,000
Feb 11, 2025	0.6500	0.6500	0.6000	0.6300	0.6300	63,500
Feb 10, 2025	0.6300	0.6600	0.6300	0.6600	0.6600	12,500
Feb 7, 2025	0.6600	0.6600	0.6400	0.6600	0.6600	13,125
Feb 6, 2025	0.6600	0.6700	0.6000	0.6700	0.6700	66,500
Feb 5, 2025	0.6400	0.6700	0.6300	0.6600	0.6600	45,500
Feb 4, 2025	0.6200	0.6500	0.6000	0.6500	0.6500	91,500
Feb 3, 2025	0.6400	0.6500	0.6200	0.6400	0.6400	51,000
Jan 31, 2025	0.6200	0.6500	0.6000	0.6300	0.6300	92,000
Jan 30, 2025	0.6300	0.6500	0.6000	0.6000	0.6000	26,500
Jan 29, 2025	0.5900	0.6300	0.5700	0.6300	0.6300	103,500
Jan 28, 2025	0.6300	0.6500	0.5900	0.6000	0.6000	50,500
Jan 27, 2025	0.6200	0.6500	0.6000	0.6000	0.6000	39,000
Jan 24, 2025	0.6000	0.6400	0.6000	0.6300	0.6300	30,500
Jan 23, 2025	0.6500	0.6500	0.6100	0.6100	0.6100	38,500
Jan 22, 2025	0.6800	0.6900	0.6200	0.6300	0.6300	37,900
Jan 21, 2025	0.6300	0.7000	0.6300	0.7000	0.7000	56,606
Jan 20, 2025	0.6500	0.6500	0.6000	0.6500	0.6500	261,212
Jan 17, 2025	0.6500	0.7100	0.6000	0.6700	0.6700	203,525
Jan 16, 2025	0.6400	0.6550	0.6200	0.6500	0.6500	125,000
Jan 15, 2025	0.6400	0.6800	0.5900	0.6500	0.6500	271,350
Jan 14, 2025	0.5900	0.5900	0.5500	0.5500	0.5500	68,000
Jan 13, 2025	0.6000	0.6200	0.5800	0.5800	0.5800	93,000
Jan 10, 2025	0.6300	0.6300	0.5700	0.6000	0.6000	46,000
Jan 9, 2025	0.5800	0.6200	0.5800	0.6200	0.6200	19,300
Jan 8, 2025	0.6300	0.6300	0.5700	0.5700	0.5700	31,600
Jan 7, 2025	0.6600	0.6600	0.5900	0.6300	0.6300	177,082
Jan 6, 2025	0.5000	0.6300	0.5000	0.6100	0.6100	195,561
Jan 3, 2025	0.5000	0.5050	0.5000	0.5000	0.5000	160,300
Jan 2, 2025	0.4300	0.5100	0.4300	0.5100	0.5100	305,890
Dec 31, 2024	0.4300	0.4375	0.4150	0.4350	0.4350	38,500
Dec 30, 2024	0.4400	0.4400	0.4050	0.4050	0.4050	59,000
Dec 27, 2024	0.4450	0.4500	0.4250	0.4500	0.4500	9,500
Dec 24, 2024	0.4000	0.4800	0.4000	0.4500	0.4500	94,500
Dec 23, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	29,000
Dec 20, 2024	0.3850	0.3850	0.3750	0.3850	0.3850	21,500
Dec 19, 2024	0.3600	0.3850	0.3500	0.3700	0.3700	54,500
Dec 18, 2024	0.3850	0.3850	0.3800	0.3800	0.3800	6,500
Dec 17, 2024	0.3800	0.3875	0.3800	0.3800	0.3800	25,000
Dec 16, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	70,000
Dec 13, 2024	0.4000	0.4050	0.3550	0.3650	0.3650	144,890
Dec 12, 2024	0.4100	0.4200	0.4050	0.4200	0.4200	14,500
Dec 11, 2024	0.4200	0.4400	0.3900	0.4000	0.4000	105,000
Dec 10, 2024	0.4200	0.4200	0.3950	0.4000	0.4000	33,500
Dec 9, 2024	0.4150	0.4300	0.4150	0.4200	0.4200	48,425
Dec 6, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	7,500
Dec 5, 2024	0.4250	0.4300	0.4200	0.4300	0.4300	47,641
Dec 4, 2024	0.4400	0.4450	0.4000	0.4200	0.4200	88,090
Dec 3, 2024	0.4450	0.4500	0.4400	0.4500	0.4500	53,000
Dec 2, 2024	0.4450	0.4450	0.4100	0.4450	0.4450	47,700
Nov 29, 2024	0.4450	0.4500	0.4300	0.4500	0.4500	48,000
Nov 28, 2024	0.4350	0.4500	0.4300	0.4450	0.4450	47,510
Nov 27, 2024	0.4500	0.4525	0.4100	0.4350	0.4350	127,500
Nov 26, 2024	0.4500	0.4650	0.4500	0.4500	0.4500	9,000
Nov 25, 2024	0.4500	0.4750	0.4500	0.4550	0.4550	169,574
Nov 22, 2024	0.4500	0.4850	0.4500	0.4850	0.4850	46,100
Nov 21, 2024	0.4500	0.4700	0.4500	0.4500	0.4500	64,000
Nov 20, 2024	0.4700	0.4950	0.4700	0.4700	0.4700	9,500
Nov 19, 2024	0.4500	0.4700	0.4100	0.4700	0.4700	75,300
Nov 18, 2024	0.4450	0.4500	0.4200	0.4500	0.4500	46,000
Nov 15, 2024	0.4500	0.4500	0.4400	0.4450	0.4450	142,000
Nov 14, 2024	0.4300	0.4700	0.4300	0.4700	0.4700	77,250
Nov 13, 2024	0.4600	0.4700	0.4500	0.4500	0.4500	43,500
Nov 12, 2024	0.4650	0.4650	0.4500	0.4500	0.4500	34,000
Nov 11, 2024	0.5000	0.5000	0.4700	0.4750	0.4750	122,080
Nov 8, 2024	0.4600	0.5000	0.4250	0.5000	0.5000	45,000
Nov 7, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	6,500
Nov 6, 2024	0.4850	0.4950	0.4850	0.4850	0.4850	14,855
Nov 5, 2024	0.4600	0.4950	0.4500	0.4950	0.4950	46,500
Nov 4, 2024	0.4800	0.4850	0.4500	0.4750	0.4750	52,000
Nov 1, 2024	0.5000	0.5050	0.5000	0.5000	0.5000	17,600
Oct 31, 2024	0.5000	0.5100	0.4800	0.5100	0.5100	103,000
Oct 30, 2024	0.5100	0.5100	0.4900	0.5100	0.5100	51,000
Oct 29, 2024	0.5100	0.5100	0.4950	0.5100	0.5100	115,700
Oct 28, 2024	0.5000	0.5100	0.4950	0.5100	0.5100	202,900
Oct 25, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	39,600
Oct 24, 2024	0.4950	0.5150	0.4950	0.5100	0.5100	98,000
Oct 23, 2024	0.5200	0.5200	0.4950	0.4950	0.4950	87,600
Oct 22, 2024	0.5200	0.5200	0.4950	0.5200	0.5200	296,696
Oct 21, 2024	0.5000	0.5300	0.4950	0.5300	0.5300	96,000
Oct 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	177,000
Oct 17, 2024	0.5000	0.5150	0.4950	0.5000	0.5000	103,000
Oct 16, 2024	0.5000	0.5300	0.4900	0.5300	0.5300	109,000
Oct 15, 2024	0.5100	0.5300	0.4750	0.5000	0.5000	247,500
Oct 11, 2024	0.5000	0.5000	0.4650	0.4900	0.4900	316,500
Oct 10, 2024	0.5000	0.5400	0.4350	0.5000	0.5000	274,151
Oct 9, 2024	0.4700	0.5000	0.4500	0.5000	0.5000	263,925
Oct 8, 2024	0.4500	0.4800	0.4400	0.4500	0.4500	274,386
Oct 7, 2024	0.4100	0.4300	0.4000	0.4300	0.4300	110,500
Oct 4, 2024	0.3950	0.4800	0.3700	0.4000	0.4000	364,610
Oct 3, 2024	0.4000	0.4000	0.3700	0.4000	0.4000	108,500
Oct 2, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	54,500
Oct 1, 2024	0.3600	0.4200	0.3600	0.4000	0.4000	109,610
Sep 30, 2024	0.3350	0.3500	0.3350	0.3450	0.3450	68,753
Sep 27, 2024	0.3300	0.3600	0.3250	0.3550	0.3550	436,750
Sep 26, 2024	0.3600	0.3600	0.3250	0.3250	0.3250	272,700
Sep 25, 2024	0.4000	0.4000	0.3500	0.3550	0.3550	470,500
Sep 24, 2024	0.3950	0.4100	0.3700	0.4100	0.4100	135,750
Sep 23, 2024	0.3800	0.4300	0.3700	0.3900	0.3900	231,730
Sep 20, 2024	0.3700	0.3800	0.3600	0.3650	0.3650	82,899
Sep 19, 2024	0.3950	0.4050	0.3700	0.4000	0.4000	163,500
Sep 18, 2024	0.3900	0.3900	0.3500	0.3500	0.3500	117,000
Sep 17, 2024	0.3850	0.4000	0.3800	0.3800	0.3800	35,000
Sep 16, 2024	0.3800	0.4200	0.3800	0.3850	0.3850	303,045
Sep 13, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	182,044
Sep 12, 2024	0.3600	0.3900	0.3500	0.3900	0.3900	539,850
Sep 11, 2024	0.4000	0.4000	0.3500	0.3500	0.3500	193,500
Sep 10, 2024	0.4050	0.4050	0.3900	0.3900	0.3900	35,500
Sep 9, 2024	0.4100	0.4450	0.3900	0.4000	0.4000	155,300
Sep 6, 2024	0.3600	0.4250	0.3500	0.4250	0.4250	319,500
Sep 5, 2024	0.3900	0.4000	0.3500	0.3600	0.3600	454,283
Sep 4, 2024	0.4100	0.4100	0.3650	0.4000	0.4000	362,996
Sep 3, 2024	0.4600	0.5100	0.4000	0.4100	0.4100	201,130
Aug 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,501
Aug 29, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	23,000
Aug 28, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	5,000
Aug 26, 2024	0.6700	0.6700	0.5300	0.6000	0.6000	32,975
Aug 23, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,500
Aug 22, 2024	0.5600	0.6400	0.5500	0.6300	0.6300	42,460
Aug 20, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	18,002
Aug 19, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	17,560
Aug 16, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	3,800
Aug 15, 2024	0.6000	0.6800	0.6000	0.6800	0.6800	6,500
Aug 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,202
Aug 13, 2024	0.6300	0.6300	0.6000	0.6300	0.6300	12,500
Aug 12, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	18,000
Aug 9, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	4,500
Aug 8, 2024	0.6900	0.6900	0.6500	0.6500	0.6500	22,500
Aug 7, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	7,000
Aug 1, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	620
Jul 31, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	17,500
Jul 30, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	13,500
Jul 29, 2024	0.6500	0.6900	0.6500	0.6900	0.6900	5,000
Jul 26, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	9,000
Jul 25, 2024	0.6700	0.6700	0.6500	0.6700	0.6700	17,500
Jul 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5,400
Jul 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	6,500
Jul 19, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	4,200
Jul 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	17,700
Jul 17, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	22,850
Jul 16, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	41,500
Jul 15, 2024	0.7500	0.7500	0.7300	0.7500	0.7500	8,750
Jul 12, 2024	0.7100	0.7800	0.7000	0.7500	0.7500	15,500
Jul 11, 2024	0.7800	0.7800	0.7100	0.7300	0.7300	8,000
Jul 10, 2024	0.8200	0.8300	0.7800	0.7800	0.7800	8,007
Jul 9, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	3,000
Jul 8, 2024	0.7400	0.7700	0.7400	0.7700	0.7700	8,500
Jul 5, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	500
Jul 4, 2024	0.7600	0.8300	0.7600	0.8300	0.8300	13,650
Jul 3, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	8,000
Jul 2, 2024	0.7600	0.7900	0.7200	0.7200	0.7200	10,025
Jun 28, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	9,400
Jun 27, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	25,500
Jun 26, 2024	0.7600	0.7800	0.7600	0.7800	0.7800	6,600
Jun 25, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	5,000
Jun 24, 2024	0.8500	0.8500	0.7900	0.7900	0.7900	36,000
Jun 21, 2024	0.8300	0.8500	0.7800	0.8500	0.8500	117,528
Jun 20, 2024	0.7300	0.8300	0.7000	0.8300	0.8300	43,000
Jun 19, 2024	0.8100	0.8300	0.8100	0.8100	0.8100	63,200
Jun 18, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	4,500
Jun 17, 2024	0.8600	0.8600	0.7600	0.7600	0.7600	32,650
Jun 14, 2024	0.7500	0.9000	0.7500	0.8800	0.8800	10,600
Jun 13, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	5,500

ODVWZ Osisko Development Corp.

0.1789

0.00%

RDU.V Radius Gold Inc.

0.1200

-4.00%

CAN.V Canadian Gold Resources Ltd.

0.1350

0.00%

SPMC.V South Pacific Metals Corp.

0.5300

+3.92%

GSRI.CN Golden Shield Resources Inc.

0.3300

0.00%

MCC.V Morocco Strategic Minerals Corporation

0.1050

0.00%

NSG.CN Northstar Gold Corp.

0.0300

0.00%

ANK.V Angkor Resources Corp.

0.1900

-2.56%

OOR.V Opus One Gold Corporation

0.0800

0.00%

NCAUF Newcore Gold Ltd.

0.4861

-4.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Yukon Metals Corp. (YMC.CN)

Related Tickers