Yancoal Australia Ltd (YACAF)
OTCMKTS · Delayed Price · Currency is USD
4.000
+0.150 (3.90%)
Jul 20, 2026, 1:14 PM EST
YACAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.75 | 4.06 | 3.75 | 4.05 | 4.05 | 5.06% | 13,475 |
| Jul 17, 2026 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | 1.32% | 5,510 |
| Jul 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 100 |
| Jul 14, 2026 | 4.02 | 4.02 | 3.73 | 3.80 | 3.80 | -1.94% | 5,250 |
| Jul 13, 2026 | 3.51 | 3.94 | 3.51 | 3.88 | 3.88 | 8.24% | 28,661 |
| Jul 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.79% | 950 |
| Jul 8, 2026 | 3.97 | 3.97 | 3.65 | 3.76 | 3.76 | 5.03% | 12,400 |
| Jul 7, 2026 | 3.85 | 3.95 | 3.58 | 3.58 | 3.58 | -9.37% | 20,859 |
| Jul 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.01% | 500 |
| Jul 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.27% | 5,415 |
| Jul 1, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -0.51% | 11,001 |
| Jun 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | 250 |
| Jun 29, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | 4.43% | 550 |
| Jun 26, 2026 | 3.84 | 3.84 | 3.61 | 3.73 | 3.73 | -3.50% | 12,316 |
| Jun 25, 2026 | 4.02 | 4.05 | 3.87 | 3.87 | 3.87 | -4.91% | 16,488 |
| Jun 24, 2026 | 4.07 | 4.07 | 3.95 | 4.07 | 4.07 | -6.86% | 914 |
| Jun 23, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 8.71% | 250 |
| Jun 22, 2026 | 4.36 | 4.36 | 4.02 | 4.02 | 4.02 | 0.50% | 1,337 |
| Jun 18, 2026 | 4.21 | 4.30 | 4.00 | 4.00 | 4.00 | -3.61% | 8,312 |
| Jun 17, 2026 | 4.25 | 4.40 | 4.15 | 4.15 | 4.15 | -4.65% | 2,866 |
| Jun 16, 2026 | 4.37 | 4.37 | 4.30 | 4.35 | 4.35 | 0.29% | 21,106 |
| Jun 15, 2026 | 4.23 | 4.49 | 4.23 | 4.34 | 4.34 | -3.34% | 25,783 |
| Jun 12, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -5.17% | 1,000 |
| Jun 11, 2026 | 4.83 | 4.83 | 4.74 | 4.74 | 4.74 | 4.76% | 1,026 |
| Jun 10, 2026 | 4.72 | 4.72 | 4.52 | 4.52 | 4.52 | -6.80% | 2,425 |
| Jun 9, 2026 | 5.03 | 5.20 | 4.85 | 4.85 | 4.85 | -3.00% | 3,986 |
| Jun 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 2,000 |
| Jun 5, 2026 | 4.80 | 4.99 | 4.80 | 4.99 | 4.99 | -5.85% | 9,401 |
| Jun 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | 100 |
| Jun 3, 2026 | 5.22 | 5.22 | 5.04 | 5.05 | 5.05 | -1.94% | 5,304 |
| Jun 2, 2026 | 4.95 | 5.15 | 4.95 | 5.15 | 5.15 | 3.00% | 5,105 |
| Jun 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.99% | 1,226 |
| May 29, 2026 | 5.09 | 5.09 | 4.86 | 4.86 | 4.86 | -1.58% | 600 |
| May 28, 2026 | 5.06 | 5.06 | 4.93 | 4.93 | 4.93 | -2.42% | 30,200 |
| May 27, 2026 | 4.99 | 5.06 | 4.99 | 5.06 | 5.06 | 3.27% | 3,548 |
| May 26, 2026 | 5.04 | 5.04 | 4.53 | 4.90 | 4.90 | -0.91% | 6,237 |
| May 22, 2026 | 4.91 | 4.94 | 4.91 | 4.94 | 4.94 | 0.82% | 5,070 |
| May 21, 2026 | 4.80 | 4.98 | 4.69 | 4.90 | 4.90 | 1.45% | 5,250 |
| May 19, 2026 | 4.83 | 4.89 | 4.83 | 4.83 | 4.83 | -3.40% | 7,068 |
| May 18, 2026 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | 3.09% | 1,000 |
| May 15, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.00% | 5,000 |
| May 14, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 1.42% | 200 |
| May 13, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.65% | 400 |
| May 12, 2026 | 5.00 | 5.00 | 4.80 | 4.85 | 4.85 | -2.32% | 11,250 |
| May 11, 2026 | 4.55 | 5.18 | 4.55 | 4.97 | 4.97 | -3.78% | 5,301 |
| May 8, 2026 | 5.16 | 5.16 | 5.00 | 5.16 | 5.16 | -2.46% | 3,458 |
| May 7, 2026 | 5.00 | 5.29 | 4.90 | 5.29 | 5.29 | 5.80% | 3,829 |
| May 6, 2026 | 5.25 | 5.34 | 5.00 | 5.00 | 5.00 | -10.23% | 8,415 |
| May 4, 2026 | 5.74 | 5.74 | 5.57 | 5.57 | 5.57 | 1.09% | 2,945 |
| May 1, 2026 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | -1.11% | 1,701 |