Yangarra Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 21,400 |
| 2025-10-30 | 1.010 | 1.020 | 0.990 | 1.020 | 1.020 | 52,700 |
| 2025-10-29 | 1.010 | 1.010 | 0.980 | 1.000 | 1.000 | 22,800 |
| 2025-10-28 | 1.000 | 1.010 | 0.980 | 1.010 | 1.010 | 43,500 |
| 2025-10-27 | 1.010 | 1.020 | 0.990 | 1.010 | 1.010 | 41,100 |
| 2025-10-24 | 0.980 | 1.030 | 0.980 | 1.020 | 1.020 | 36,800 |
| 2025-10-23 | 1.000 | 1.020 | 0.980 | 1.020 | 1.020 | 124,500 |
| 2025-10-22 | 0.960 | 0.980 | 0.960 | 0.960 | 0.960 | 118,000 |
| 2025-10-21 | 0.960 | 0.970 | 0.960 | 0.970 | 0.970 | 44,300 |
| 2025-10-20 | 0.980 | 0.980 | 0.960 | 0.970 | 0.970 | 29,400 |
| 2025-10-17 | 0.970 | 0.970 | 0.960 | 0.970 | 0.970 | 70,900 |
| 2025-10-16 | 0.980 | 1.000 | 0.980 | 0.980 | 0.980 | 6,500 |
| 2025-10-15 | 1.000 | 1.010 | 0.980 | 1.000 | 1.000 | 199,300 |
| 2025-10-14 | 1.010 | 1.010 | 0.950 | 1.000 | 1.000 | 134,100 |
| 2025-10-10 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 30,500 |
| 2025-10-09 | 0.990 | 1.030 | 0.990 | 1.020 | 1.020 | 44,000 |
| 2025-10-08 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 57,400 |
| 2025-10-07 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 66,300 |
| 2025-10-06 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 38,500 |
| 2025-10-03 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 86,100 |
| 2025-10-02 | 0.990 | 1.000 | 0.990 | 0.990 | 0.990 | 3,200 |
| 2025-10-01 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 14,000 |
| 2025-09-30 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 10,800 |
| 2025-09-29 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 9,500 |
| 2025-09-26 | 1.000 | 1.020 | 0.990 | 0.990 | 0.990 | 18,900 |
| 2025-09-25 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 19,300 |
| 2025-09-24 | 1.000 | 1.020 | 1.000 | 1.010 | 1.010 | 72,300 |
| 2025-09-23 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 30,200 |
| 2025-09-22 | 1.000 | 1.010 | 0.970 | 1.010 | 1.010 | 94,200 |
| 2025-09-19 | 1.010 | 1.010 | 0.980 | 0.980 | 0.980 | 26,600 |
| 2025-09-18 | 1.000 | 1.010 | 0.970 | 1.010 | 1.010 | 225,200 |
| 2025-09-17 | 1.000 | 1.030 | 0.990 | 1.020 | 1.020 | 95,600 |
| 2025-09-16 | 1.000 | 1.030 | 0.980 | 1.000 | 1.000 | 201,900 |
| 2025-09-15 | 0.970 | 1.000 | 0.960 | 1.000 | 1.000 | 114,900 |
| 2025-09-12 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 83,400 |
| 2025-09-11 | 0.960 | 0.980 | 0.960 | 0.980 | 0.980 | 138,000 |
| 2025-09-10 | 1.000 | 1.000 | 0.970 | 0.990 | 0.990 | 34,200 |
| 2025-09-09 | 0.990 | 1.000 | 0.970 | 1.000 | 1.000 | 65,300 |
| 2025-09-08 | 0.980 | 1.010 | 0.980 | 1.010 | 1.010 | 15,300 |
| 2025-09-05 | 1.020 | 1.020 | 0.990 | 1.010 | 1.010 | 30,900 |
| 2025-09-04 | 0.990 | 1.020 | 0.990 | 1.010 | 1.010 | 17,000 |
| 2025-09-03 | 1.000 | 1.020 | 0.990 | 1.020 | 1.020 | 19,400 |
| 2025-09-02 | 1.000 | 1.030 | 0.990 | 1.020 | 1.020 | 59,100 |
| 2025-08-29 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 64,900 |
| 2025-08-28 | 1.010 | 1.060 | 0.970 | 1.010 | 1.010 | 190,300 |
| 2025-08-27 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 15,300 |
| 2025-08-26 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 6,100 |
| 2025-08-25 | 1.040 | 1.040 | 0.990 | 1.020 | 1.020 | 52,800 |
| 2025-08-22 | 0.990 | 1.020 | 0.990 | 1.000 | 1.000 | 47,600 |
| 2025-08-21 | 1.020 | 1.020 | 0.990 | 1.010 | 1.010 | 28,100 |
| 2025-08-20 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 3,800 |
| 2025-08-19 | 0.990 | 1.010 | 0.990 | 0.990 | 0.990 | 54,400 |
| 2025-08-18 | 1.010 | 1.030 | 0.990 | 1.010 | 1.010 | 42,200 |
| 2025-08-15 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 44,700 |
| 2025-08-14 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 23,400 |
| 2025-08-13 | 1.030 | 1.040 | 1.010 | 1.040 | 1.040 | 160,600 |
| 2025-08-12 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 20,500 |
| 2025-08-11 | 1.030 | 1.030 | 0.980 | 0.990 | 0.990 | 69,900 |
| 2025-08-08 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 41,100 |
| 2025-08-07 | 1.040 | 1.040 | 1.010 | 1.040 | 1.040 | 106,200 |
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.