Yangarra Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.400	1.400	1.350	1.370	1.370	74,600
2026-04-23	1.380	1.400	1.380	1.380	1.380	38,500
2026-04-22	1.380	1.410	1.370	1.380	1.380	133,800
2026-04-21	1.340	1.420	1.330	1.410	1.410	304,800
2026-04-20	1.310	1.350	1.310	1.320	1.320	151,500
2026-04-17	1.330	1.330	1.260	1.300	1.300	266,200
2026-04-16	1.360	1.370	1.320	1.350	1.350	84,100
2026-04-15	1.300	1.370	1.300	1.330	1.330	94,100
2026-04-14	1.420	1.420	1.310	1.310	1.310	295,300
2026-04-13	1.450	1.450	1.380	1.410	1.410	289,700
2026-04-10	1.360	1.430	1.360	1.400	1.400	199,600
2026-04-09	1.400	1.410	1.340	1.360	1.360	117,900
2026-04-08	1.380	1.390	1.300	1.370	1.370	344,700
2026-04-07	1.460	1.490	1.450	1.460	1.460	270,000
2026-04-06	1.460	1.480	1.410	1.450	1.450	135,500
2026-04-02	1.480	1.500	1.420	1.430	1.430	249,700
2026-04-01	1.500	1.500	1.410	1.420	1.420	465,600
2026-03-31	1.440	1.540	1.430	1.490	1.490	621,600
2026-03-30	1.410	1.490	1.410	1.450	1.450	579,600
2026-03-27	1.300	1.390	1.300	1.380	1.380	541,700
2026-03-26	1.270	1.300	1.250	1.300	1.300	240,600
2026-03-25	1.270	1.270	1.220	1.270	1.270	134,100
2026-03-24	1.280	1.290	1.260	1.290	1.290	132,200
2026-03-23	1.330	1.330	1.200	1.260	1.260	748,900
2026-03-20	1.330	1.330	1.280	1.320	1.320	174,100
2026-03-19	1.330	1.330	1.300	1.320	1.320	330,700
2026-03-18	1.290	1.340	1.290	1.310	1.310	391,500
2026-03-17	1.250	1.300	1.240	1.270	1.270	510,500
2026-03-16	1.220	1.250	1.180	1.230	1.230	358,400
2026-03-13	1.170	1.190	1.160	1.180	1.180	97,000
2026-03-12	1.150	1.180	1.150	1.160	1.160	99,000
2026-03-11	1.150	1.160	1.130	1.150	1.150	67,900
2026-03-10	1.150	1.150	1.110	1.130	1.130	41,968
2026-03-09	1.170	1.200	1.110	1.120	1.120	229,557
2026-03-06	1.200	1.200	1.120	1.140	1.140	149,900
2026-03-05	1.150	1.210	1.120	1.210	1.210	222,700
2026-03-04	1.140	1.150	1.120	1.140	1.140	230,900
2026-03-03	1.120	1.140	1.110	1.120	1.120	773,900
2026-03-02	1.130	1.170	1.100	1.100	1.100	208,700
2026-02-27	1.100	1.110	1.090	1.100	1.100	440,700
2026-02-26	1.050	1.100	1.050	1.100	1.100	128,900
2026-02-25	1.080	1.090	1.060	1.060	1.060	71,200
2026-02-24	1.100	1.100	1.070	1.090	1.090	9,800
2026-02-23	1.090	1.100	1.070	1.100	1.100	130,700
2026-02-20	1.090	1.090	1.070	1.080	1.080	22,600
2026-02-19	1.090	1.100	1.080	1.090	1.090	231,100
2026-02-18	1.080	1.100	1.070	1.090	1.090	79,800
2026-02-17	1.100	1.100	1.060	1.080	1.080	42,900
2026-02-13	1.100	1.100	1.100	1.100	1.100	88,100
2026-02-12	1.130	1.130	1.090	1.100	1.100	37,900
2026-02-11	1.090	1.120	1.090	1.120	1.120	77,000
2026-02-10	1.090	1.100	1.070	1.090	1.090	49,600
2026-02-09	1.050	1.130	1.050	1.070	1.070	12,000
2026-02-06	1.090	1.110	1.060	1.060	1.060	48,900
2026-02-05	1.090	1.090	1.080	1.080	1.080	41,500
2026-02-04	1.100	1.110	1.100	1.110	1.110	15,400
2026-02-03	1.060	1.100	1.060	1.100	1.100	37,500
2026-02-02	1.080	1.100	1.060	1.100	1.100	36,700
2026-01-30	1.110	1.120	1.070	1.090	1.090	53,700
2026-01-29	1.110	1.150	1.110	1.110	1.110	149,100

← NewerPage 3 of 21 · 1,257 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.