Yggdrazil Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.23	0.24	0.23	0.24	-	-	642,900
Feb 9, 2026	0.24	0.25	0.23	0.24	0.24	-	976,001
Feb 6, 2026	0.25	0.25	0.23	0.24	0.24	-	293,779
Feb 5, 2026	0.24	0.25	0.23	0.24	0.24	-	954,507
Feb 4, 2026	0.24	0.24	0.23	0.24	0.24	-	526,882
Feb 3, 2026	0.24	0.25	0.23	0.24	0.24	-4.00%	947,398
Feb 2, 2026	0.25	0.25	0.23	0.25	0.25	-	1,783,937
Jan 30, 2026	0.25	0.25	0.24	0.25	0.25	-	1,367,684
Jan 29, 2026	0.25	0.26	0.24	0.25	0.25	-	1,665,025
Jan 28, 2026	0.25	0.26	0.25	0.25	0.25	-3.85%	748,545
Jan 27, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	560,073
Jan 26, 2026	0.27	0.28	0.24	0.25	0.25	-7.41%	4,352,537
Jan 23, 2026	0.28	0.28	0.26	0.27	0.27	-3.57%	1,809,220
Jan 22, 2026	0.28	0.29	0.27	0.28	0.28	-3.45%	3,572,743
Jan 21, 2026	0.28	0.29	0.27	0.29	0.29	3.57%	4,995,827
Jan 20, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	3,319,560
Jan 19, 2026	0.30	0.31	0.28	0.29	0.29	-6.45%	3,525,245
Jan 16, 2026	0.31	0.32	0.28	0.31	0.31	-3.13%	4,286,268
Jan 15, 2026	0.32	0.32	0.30	0.32	0.32	-	1,966,806
Jan 14, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	1,117,000
Jan 13, 2026	0.33	0.33	0.31	0.33	0.33	-	2,900,010
Jan 12, 2026	0.33	0.33	0.31	0.33	0.33	-	762,300
Jan 9, 2026	0.33	0.34	0.32	0.33	0.33	-2.94%	2,093,400
Jan 8, 2026	0.34	0.34	0.32	0.34	0.34	-	365,152
Jan 7, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	1,505,183
Jan 6, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	556,745
Jan 5, 2026	0.34	0.34	0.33	0.34	0.34	-	273,882
Dec 30, 2025	0.34	0.34	0.33	0.34	0.34	-	203,806
Dec 29, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	460,045
Dec 26, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	397,541
Dec 25, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	2,117,000
Dec 24, 2025	0.35	0.35	0.34	0.35	0.35	-	825,063
Dec 23, 2025	0.35	0.35	0.34	0.35	0.35	-	540,307
Dec 22, 2025	0.35	0.36	0.34	0.35	0.35	-	1,652,500
Dec 19, 2025	0.34	0.36	0.33	0.35	0.35	2.94%	1,604,309
Dec 18, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	1,257,303
Dec 17, 2025	0.35	0.35	0.34	0.35	0.35	-	171,200
Dec 16, 2025	0.35	0.36	0.34	0.35	0.35	-	1,537,100
Dec 15, 2025	0.35	0.36	0.34	0.35	0.35	-2.78%	1,035,502
Dec 12, 2025	0.35	0.37	0.34	0.36	0.36	2.86%	1,587,380
Dec 11, 2025	0.35	0.36	0.34	0.35	0.35	-2.78%	908,747
Dec 9, 2025	0.35	0.36	0.34	0.36	0.36	2.86%	764,300
Dec 8, 2025	0.35	0.36	0.34	0.35	0.35	-	585,330
Dec 4, 2025	0.35	0.37	0.35	0.35	0.35	-	1,663,385
Dec 3, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	729,475
Dec 2, 2025	0.36	0.36	0.34	0.34	0.34	-5.56%	328,921
Dec 1, 2025	0.36	0.37	0.34	0.36	0.36	-	1,389,035
Nov 28, 2025	0.35	0.37	0.34	0.36	0.36	2.86%	1,243,316
Nov 27, 2025	0.34	0.35	0.33	0.35	0.35	2.94%	383,205
Nov 26, 2025	0.36	0.36	0.31	0.34	0.34	-5.56%	1,020,629