Yangarra Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.100	1.150	1.100	1.120	1.120	127,600
2026-01-27	1.080	1.110	1.070	1.100	1.100	159,500
2026-01-26	1.090	1.100	1.080	1.100	1.100	58,700
2026-01-23	1.090	1.110	1.080	1.090	1.090	139,600
2026-01-22	1.090	1.100	1.080	1.090	1.090	39,400
2026-01-21	1.050	1.100	1.050	1.080	1.080	169,000
2026-01-20	1.030	1.060	1.030	1.060	1.060	153,200
2026-01-19	1.050	1.070	1.040	1.060	1.060	25,600
2026-01-16	1.060	1.060	1.040	1.060	1.060	30,300
2026-01-15	1.020	1.050	1.020	1.040	1.040	9,600
2026-01-14	1.030	1.060	1.030	1.050	1.050	54,500
2026-01-13	1.020	1.070	1.020	1.050	1.050	138,100
2026-01-12	1.060	1.060	0.900	1.020	1.020	332,000
2026-01-09	1.060	1.060	1.050	1.060	1.060	4,400
2026-01-08	1.070	1.070	1.050	1.060	1.060	4,500
2026-01-07	1.050	1.060	1.050	1.060	1.060	35,200
2026-01-06	1.050	1.070	1.040	1.060	1.060	43,300
2026-01-05	1.050	1.060	1.040	1.040	1.040	47,400
2026-01-02	1.060	1.070	1.040	1.070	1.070	183,000
2025-12-31	1.080	1.080	1.050	1.050	1.050	12,400
2025-12-30	1.080	1.090	1.050	1.080	1.080	56,800
2025-12-29	1.100	1.100	1.070	1.080	1.080	27,600
2025-12-24	1.060	1.070	1.040	1.070	1.070	4,200
2025-12-23	1.040	1.070	1.040	1.070	1.070	17,700
2025-12-22	1.040	1.080	1.040	1.050	1.050	17,700
2025-12-19	1.040	1.050	1.010	1.040	1.040	152,700
2025-12-18	1.060	1.090	1.010	1.030	1.030	108,700
2025-12-17	1.020	1.060	1.020	1.060	1.060	98,100
2025-12-16	1.070	1.070	1.020	1.020	1.020	137,800
2025-12-15	1.100	1.100	1.070	1.080	1.080	57,100
2025-12-12	1.120	1.130	1.110	1.110	1.110	121,500
2025-12-11	1.120	1.180	1.120	1.130	1.130	148,800
2025-12-10	1.140	1.160	1.130	1.150	1.150	43,700
2025-12-09	1.140	1.180	1.140	1.150	1.150	60,958
2025-12-08	1.170	1.230	1.150	1.160	1.160	161,863
2025-12-05	1.120	1.150	1.120	1.150	1.150	150,200
2025-12-04	1.110	1.110	1.100	1.110	1.110	48,300
2025-12-03	1.060	1.110	1.050	1.110	1.110	82,000
2025-12-02	1.070	1.070	1.050	1.070	1.070	9,500
2025-12-01	1.060	1.080	1.050	1.060	1.060	49,000
2025-11-28	1.040	1.070	1.030	1.050	1.050	62,400
2025-11-27	1.030	1.030	1.030	1.030	1.030	20,300
2025-11-26	1.030	1.040	1.010	1.020	1.020	132,500
2025-11-25	1.030	1.040	1.020	1.040	1.040	13,200
2025-11-24	1.010	1.040	1.000	1.040	1.040	88,600
2025-11-21	1.010	1.010	0.990	1.010	1.010	177,300
2025-11-20	1.030	1.040	0.980	0.990	0.990	201,700
2025-11-19	1.050	1.050	1.010	1.040	1.040	82,300
2025-11-18	1.000	1.060	1.000	1.050	1.050	87,600
2025-11-17	1.050	1.060	1.010	1.010	1.010	70,800
2025-11-14	1.040	1.060	1.020	1.060	1.060	12,400
2025-11-13	1.100	1.100	1.010	1.010	1.010	149,800
2025-11-12	1.090	1.110	1.070	1.090	1.090	109,400
2025-11-11	1.050	1.100	1.050	1.100	1.100	97,700
2025-11-10	1.020	1.040	1.020	1.040	1.040	33,600
2025-11-07	1.040	1.040	1.020	1.030	1.030	48,600
2025-11-06	1.030	1.040	1.030	1.040	1.040	43,300
2025-11-05	1.020	1.030	1.020	1.030	1.030	22,100
2025-11-04	1.010	1.020	0.990	1.020	1.020	24,300
2025-11-03	1.000	1.030	1.000	1.010	1.010	31,600

← NewerPage 4 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.