Canada markets open in 9 hours 15 minutes

York Harbour Metals Inc. (YORK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1050+0.0050 (+5.00%)
At close: 11:39AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20240.09500.10500.09500.10500.105038,000
Apr 22, 20240.10000.10500.10000.10000.1000135,000
Apr 19, 20240.10000.10500.10000.10500.1050532,000
Apr 18, 20240.10000.10000.10000.10000.100034,500
Apr 17, 20240.10500.10500.10500.10500.1050-
Apr 16, 20240.10500.10500.09500.10500.105054,100
Apr 15, 20240.10000.11000.10000.11000.110028,484
Apr 12, 20240.11000.11000.11000.11000.110014,000
Apr 11, 20240.12000.12000.11000.11000.11007,700
Apr 10, 20240.10000.11000.10000.11000.110054,500
Apr 09, 20240.10000.10000.10000.10000.100017,033
Apr 08, 20240.11500.11500.09000.10000.1000175,345
Apr 05, 20240.10000.10500.09500.10500.105091,781
Apr 04, 20240.10000.10000.09500.09500.095033,100
Apr 03, 20240.09500.09500.09000.09000.090065,500
Apr 02, 20240.09500.09500.09000.09500.095043,500
Apr 01, 20240.10000.10000.10000.10000.100010,000
Mar 28, 20240.11000.11000.09500.09500.095051,500
Mar 27, 20240.11500.11500.10000.10000.10009,115
Mar 26, 20240.11000.11000.10500.10500.105029,800
Mar 25, 20240.09500.10000.09500.10000.100015,080
Mar 22, 20240.09500.09500.09500.09500.0950108,046
Mar 21, 20240.10500.10500.10000.10000.100015,500
Mar 20, 20240.10000.10000.10000.10000.100030,500
Mar 19, 20240.10000.10000.09500.09500.095037,500
Mar 18, 20240.11000.11000.10000.10000.10004,010
Mar 15, 20240.11500.11500.10000.10500.105015,500
Mar 14, 20240.11500.11500.10000.10500.105017,417
Mar 13, 20240.10500.10500.10500.10500.105026,500
Mar 12, 20240.10500.10500.10500.10500.105045,510
Mar 11, 20240.10000.10500.09500.10500.10508,500
Mar 08, 20240.08500.10000.08500.10000.1000104,138
Mar 07, 20240.08000.09000.08000.09000.09003,000
Mar 06, 20240.08000.08500.08000.08500.085030,000
Mar 05, 20240.08000.08500.08000.08500.085054,500
Mar 04, 20240.07500.09000.07500.09000.090080,130
Mar 01, 20240.07000.07000.07000.07000.070029,654
Feb 29, 20240.07000.07000.07000.07000.0700145,740
Feb 28, 20240.07500.07500.07500.07500.075034,100
Feb 27, 20240.07500.07500.07500.07500.075018,000
Feb 26, 20240.07500.07500.07500.07500.075030,600
Feb 23, 20240.07500.07500.07500.07500.07501,050
Feb 22, 20240.08000.08000.08000.08000.0800-
Feb 21, 20240.08000.08000.08000.08000.0800-
Feb 20, 20240.08000.08000.08000.08000.080019,095
Feb 16, 20240.08500.08500.08000.08500.085032,400
Feb 15, 20240.09000.09000.07500.07500.0750149,162
Feb 14, 20240.09000.09000.08500.08500.08505,000
Feb 13, 20240.09000.09000.08500.08500.085069,948
Feb 12, 20240.09000.09500.09000.09500.095034,200
Feb 09, 20240.09500.10000.09500.09500.09503,400
Feb 08, 20240.10000.10000.10000.10000.10002,734
Feb 07, 20240.10000.10000.10000.10000.10002,000
Feb 06, 20240.10000.10000.10000.10000.100010,000
Feb 05, 20240.10000.10000.10000.10000.10003,025
Feb 02, 20240.11000.11000.10000.10000.100082,000
Feb 01, 20240.09000.11000.09000.11000.1100586,000
Jan 31, 20240.08500.08500.08000.08500.085018,130
Jan 30, 20240.08000.08000.08000.08000.0800-
Jan 29, 20240.08000.08000.08000.08000.0800-
Jan 26, 20240.09000.09000.08000.08000.080010,100
Jan 25, 20240.08500.08500.08500.08500.0850-
Jan 24, 20240.09000.09000.08500.08500.0850181,181
Jan 23, 20240.10000.10000.08500.09500.095086,100
Jan 22, 20240.09500.10500.09500.10500.105033,000
Jan 19, 20240.09500.09500.09500.09500.0950-
Jan 18, 20240.10000.10000.09500.09500.09507,000
Jan 17, 20240.10000.10500.09500.10500.1050131,500
Jan 16, 20240.10500.10500.10000.10000.1000579,795
Jan 15, 20240.11500.11500.11500.11500.1150-
Jan 12, 20240.09500.12500.09500.11500.1150359,207
Jan 11, 20240.10500.11000.10000.11000.110095,180
Jan 10, 20240.10000.10000.10000.10000.100051,200
Jan 09, 20240.09500.10500.09500.10000.1000259,066
Jan 08, 20240.09000.09500.09000.09500.09506,000
Jan 05, 20240.08500.08500.08500.08500.085083,100
Jan 04, 20240.09500.09500.09500.09500.09501,100
Jan 03, 20240.09500.09500.09500.09500.095027,500
Jan 02, 20240.09500.09500.09500.09500.09501,000
Dec 29, 20230.09000.09500.09000.09000.090031,600
Dec 28, 20230.09500.09500.09500.09500.0950-
Dec 27, 20230.09000.09500.08500.09500.095022,081
Dec 22, 20230.08500.09000.08500.09000.090099,000
Dec 21, 20230.09000.09500.09000.09500.095040,101
Dec 20, 20230.09500.09500.09500.09500.09502,100
Dec 19, 20230.09000.09000.09000.09000.090021,369
Dec 18, 20230.10000.10000.09000.10000.100011,000
Dec 15, 20230.09000.09000.09000.09000.090072,000
Dec 14, 20230.09000.10000.09000.10000.1000147,000
Dec 13, 20230.09000.09000.09000.09000.090042,100
Dec 12, 20230.09500.09500.09000.09500.095045,500
Dec 11, 20230.11000.11000.10000.10000.100017,000
Dec 08, 20230.11000.11000.11000.11000.110033,500
Dec 07, 20230.11500.11500.10000.11000.1100586,110
Dec 06, 20230.11000.11000.11000.11000.11009,045
Dec 05, 20230.11000.11500.11000.11500.115026,226
Dec 04, 20230.11500.11500.11500.11500.1150500
Dec 01, 20230.11000.11000.10000.11000.110016,000
Nov 30, 20230.10500.10500.10500.10500.105012,328
Nov 29, 20230.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...