Yangarra Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.340	1.370	1.320	1.360	1.360	82,100
2026-07-20	1.330	1.330	1.300	1.310	1.310	64,200
2026-07-17	1.270	1.340	1.260	1.330	1.330	117,300
2026-07-16	1.280	1.310	1.280	1.300	1.300	123,400
2026-07-15	1.300	1.310	1.260	1.290	1.290	64,200
2026-07-14	1.310	1.330	1.300	1.300	1.300	95,600
2026-07-13	1.270	1.310	1.260	1.310	1.310	128,600
2026-07-10	1.260	1.260	1.220	1.220	1.220	56,800
2026-07-09	1.220	1.260	1.220	1.260	1.260	41,500
2026-07-08	1.250	1.280	1.210	1.240	1.240	159,700
2026-07-07	1.160	1.230	1.160	1.210	1.210	124,600
2026-07-06	1.220	1.250	1.170	1.200	1.200	200,500
2026-07-03	1.130	1.150	1.130	1.140	1.140	37,500
2026-07-02	1.140	1.160	1.120	1.140	1.140	58,400
2026-06-30	1.170	1.170	1.120	1.130	1.130	109,300
2026-06-29	1.140	1.200	1.120	1.160	1.160	453,100
2026-06-26	1.160	1.170	1.150	1.150	1.150	92,900
2026-06-25	1.120	1.180	1.120	1.150	1.150	48,400
2026-06-24	1.210	1.210	1.160	1.160	1.160	143,000
2026-06-23	1.230	1.230	1.190	1.210	1.210	62,400
2026-06-22	1.240	1.240	1.190	1.210	1.210	65,500
2026-06-19	1.250	1.260	1.210	1.210	1.210	73,100
2026-06-18	1.250	1.250	1.220	1.240	1.240	99,100
2026-06-17	1.250	1.270	1.250	1.250	1.250	116,800
2026-06-16	1.330	1.330	1.260	1.260	1.260	45,800
2026-06-15	1.350	1.350	1.270	1.270	1.270	176,600
2026-06-12	1.370	1.380	1.370	1.370	1.370	73,600
2026-06-11	1.390	1.410	1.370	1.380	1.380	134,600
2026-06-10	1.380	1.390	1.380	1.390	1.390	64,400
2026-06-09	1.360	1.370	1.340	1.360	1.360	89,300
2026-06-08	1.370	1.420	1.370	1.400	1.400	91,500
2026-06-05	1.420	1.420	1.350	1.380	1.380	267,900
2026-06-04	1.390	1.390	1.360	1.390	1.390	323,800
2026-06-03	1.330	1.400	1.320	1.390	1.390	442,400
2026-06-02	1.350	1.360	1.310	1.330	1.330	278,500
2026-06-01	1.320	1.360	1.310	1.330	1.330	308,100
2026-05-29	1.320	1.330	1.310	1.310	1.310	89,800
2026-05-28	1.350	1.350	1.320	1.320	1.320	273,500
2026-05-27	1.340	1.340	1.310	1.320	1.320	130,700
2026-05-26	1.360	1.400	1.350	1.350	1.350	135,400
2026-05-25	1.430	1.430	1.330	1.370	1.370	224,100
2026-05-22	1.460	1.500	1.450	1.460	1.460	152,300
2026-05-21	1.480	1.540	1.470	1.480	1.480	324,000
2026-05-20	1.500	1.510	1.480	1.480	1.480	181,100
2026-05-19	1.480	1.540	1.460	1.510	1.510	546,500
2026-05-15	1.470	1.470	1.460	1.470	1.470	292,000
2026-05-14	1.430	1.470	1.430	1.460	1.460	90,000
2026-05-13	1.480	1.480	1.430	1.430	1.430	75,600
2026-05-12	1.480	1.480	1.440	1.470	1.470	321,600
2026-05-11	1.380	1.490	1.380	1.460	1.460	558,200
2026-05-08	1.390	1.410	1.380	1.380	1.380	45,700
2026-05-07	1.380	1.420	1.330	1.410	1.410	311,600
2026-05-06	1.440	1.440	1.380	1.430	1.430	160,100
2026-05-05	1.450	1.480	1.440	1.470	1.470	178,900
2026-05-04	1.410	1.470	1.390	1.460	1.460	306,000
2026-05-01	1.460	1.460	1.370	1.390	1.390	82,300
2026-04-30	1.410	1.440	1.390	1.440	1.440	124,300
2026-04-29	1.380	1.450	1.380	1.440	1.440	605,500
2026-04-28	1.400	1.410	1.360	1.380	1.380	166,700
2026-04-27	1.350	1.410	1.350	1.400	1.400	279,900

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.