Yangarra Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.740 | 1.760 | 1.720 | 1.760 | 1.760 | 154,346 |
| 2026-10-15 | 1.660 | 1.750 | 1.660 | 1.720 | 1.720 | 119,000 |
| 2026-10-14 | 1.820 | 1.820 | 1.650 | 1.690 | 1.690 | 121,800 |
| 2026-10-13 | 1.650 | 1.790 | 1.650 | 1.790 | 1.790 | 365,200 |
| 2026-10-09 | 1.610 | 1.670 | 1.610 | 1.650 | 1.650 | 177,900 |
| 2026-10-08 | 1.550 | 1.630 | 1.550 | 1.630 | 1.630 | 283,700 |
| 2026-10-07 | 1.520 | 1.560 | 1.500 | 1.530 | 1.530 | 67,200 |
| 2026-10-06 | 1.500 | 1.560 | 1.490 | 1.520 | 1.520 | 271,800 |
| 2026-10-05 | 1.480 | 1.530 | 1.450 | 1.500 | 1.500 | 242,800 |
| 2026-10-02 | 1.470 | 1.480 | 1.440 | 1.480 | 1.480 | 64,700 |
| 2026-10-01 | 1.450 | 1.500 | 1.450 | 1.460 | 1.460 | 131,100 |
| 2026-09-30 | 1.440 | 1.490 | 1.410 | 1.440 | 1.440 | 26,600 |
| 2026-09-29 | 1.440 | 1.480 | 1.430 | 1.450 | 1.450 | 88,300 |
| 2026-09-28 | 1.420 | 1.470 | 1.420 | 1.450 | 1.450 | 202,300 |
| 2026-09-25 | 1.440 | 1.460 | 1.420 | 1.440 | 1.440 | 175,000 |
| 2026-09-24 | 1.530 | 1.530 | 1.460 | 1.460 | 1.460 | 52,500 |
| 2026-09-23 | 1.450 | 1.480 | 1.440 | 1.440 | 1.440 | 67,700 |
| 2026-09-22 | 1.470 | 1.480 | 1.420 | 1.450 | 1.450 | 103,600 |
| 2026-09-21 | 1.520 | 1.520 | 1.460 | 1.470 | 1.470 | 213,700 |
| 2026-09-18 | 1.560 | 1.580 | 1.530 | 1.550 | 1.550 | 228,100 |
| 2026-09-17 | 1.580 | 1.590 | 1.560 | 1.580 | 1.580 | 156,100 |
| 2026-09-16 | 1.650 | 1.650 | 1.560 | 1.590 | 1.590 | 293,600 |
| 2026-09-15 | 1.640 | 1.670 | 1.630 | 1.650 | 1.650 | 182,600 |
| 2026-09-14 | 1.610 | 1.670 | 1.610 | 1.640 | 1.640 | 394,100 |
| 2026-09-11 | 1.620 | 1.620 | 1.560 | 1.600 | 1.600 | 186,000 |
| 2026-09-10 | 1.590 | 1.630 | 1.580 | 1.600 | 1.600 | 296,100 |
| 2026-09-09 | 1.550 | 1.600 | 1.550 | 1.590 | 1.590 | 536,000 |
| 2026-09-08 | 1.540 | 1.560 | 1.520 | 1.540 | 1.540 | 219,800 |
| 2026-09-04 | 1.560 | 1.560 | 1.490 | 1.510 | 1.510 | 78,900 |
| 2026-09-03 | 1.570 | 1.570 | 1.530 | 1.550 | 1.550 | 347,400 |
| 2026-09-02 | 1.580 | 1.600 | 1.560 | 1.560 | 1.560 | 184,200 |
| 2026-09-01 | 1.560 | 1.610 | 1.560 | 1.600 | 1.600 | 304,900 |
| 2026-08-31 | 1.610 | 1.620 | 1.550 | 1.580 | 1.580 | 222,600 |
| 2026-08-28 | 1.600 | 1.600 | 1.540 | 1.570 | 1.570 | 108,400 |
| 2026-08-27 | 1.540 | 1.560 | 1.510 | 1.550 | 1.550 | 71,300 |
| 2026-08-26 | 1.570 | 1.570 | 1.520 | 1.530 | 1.530 | 26,400 |
| 2026-08-25 | 1.570 | 1.570 | 1.530 | 1.550 | 1.550 | 63,100 |
| 2026-08-24 | 1.610 | 1.620 | 1.550 | 1.570 | 1.570 | 191,600 |
| 2026-08-21 | 1.600 | 1.640 | 1.590 | 1.610 | 1.610 | 96,700 |
| 2026-08-20 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 160,700 |
| 2026-08-19 | 1.600 | 1.630 | 1.590 | 1.610 | 1.610 | 178,900 |
| 2026-08-18 | 1.590 | 1.640 | 1.570 | 1.600 | 1.600 | 318,500 |
| 2026-08-17 | 1.530 | 1.580 | 1.510 | 1.580 | 1.580 | 304,800 |
| 2026-08-14 | 1.450 | 1.510 | 1.440 | 1.490 | 1.490 | 341,000 |
| 2026-08-13 | 1.400 | 1.440 | 1.390 | 1.440 | 1.440 | 120,600 |
| 2026-08-12 | 1.390 | 1.410 | 1.390 | 1.390 | 1.390 | 203,200 |
| 2026-08-11 | 1.420 | 1.420 | 1.360 | 1.390 | 1.390 | 189,200 |
| 2026-08-10 | 1.370 | 1.420 | 1.370 | 1.400 | 1.400 | 198,000 |
| 2026-08-07 | 1.370 | 1.390 | 1.370 | 1.370 | 1.370 | 54,200 |
| 2026-08-06 | 1.360 | 1.380 | 1.320 | 1.370 | 1.370 | 118,400 |
| 2026-08-05 | 1.400 | 1.400 | 1.310 | 1.320 | 1.320 | 175,800 |
| 2026-08-04 | 1.410 | 1.410 | 1.360 | 1.400 | 1.400 | 188,900 |
| 2026-07-31 | 1.340 | 1.420 | 1.340 | 1.390 | 1.390 | 312,100 |
| 2026-07-30 | 1.320 | 1.330 | 1.290 | 1.310 | 1.310 | 282,300 |
| 2026-07-29 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 86,400 |
| 2026-07-28 | 1.330 | 1.330 | 1.290 | 1.300 | 1.300 | 81,800 |
| 2026-07-27 | 1.320 | 1.400 | 1.310 | 1.340 | 1.340 | 238,200 |
| 2026-07-24 | 1.380 | 1.380 | 1.330 | 1.330 | 1.330 | 47,200 |
| 2026-07-23 | 1.360 | 1.410 | 1.360 | 1.370 | 1.370 | 106,300 |
| 2026-07-22 | 1.340 | 1.380 | 1.330 | 1.330 | 1.330 | 78,300 |
Page 1 of 3 · 125 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.