Yancoal Australia Ltd (YACAF)
OTCMKTS · Delayed Price · Currency is USD
4.430
+0.030 (0.68%)
Aug 31, 2026, 3:04 PM EST
YACAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.81% | 280 |
| Sep 1, 2026 | 4.50 | 4.50 | 4.37 | 4.43 | 4.43 | 0.68% | 13,386 |
| Aug 31, 2026 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | 0.92% | 3,410 |
| Aug 28, 2026 | 4.30 | 4.37 | 4.30 | 4.36 | 4.36 | 2.35% | 3,910 |
| Aug 27, 2026 | 4.17 | 4.26 | 4.17 | 4.26 | 4.26 | 0.19% | 4,820 |
| Aug 26, 2026 | 4.15 | 4.30 | 4.15 | 4.25 | 4.25 | 1.24% | 17,392 |
| Aug 25, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 1.45% | 4,500 |
| Aug 24, 2026 | 4.26 | 4.26 | 4.11 | 4.14 | 4.14 | -2.82% | 6,399 |
| Aug 21, 2026 | 4.17 | 4.26 | 4.17 | 4.26 | 4.26 | 2.07% | 2,630 |
| Aug 20, 2026 | 4.21 | 4.32 | 4.17 | 4.17 | 4.17 | -0.63% | 3,924 |
| Aug 19, 2026 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 0.72% | 1,220 |
| Aug 18, 2026 | 4.34 | 4.34 | 4.16 | 4.17 | 4.17 | -0.12% | 12,234 |
| Aug 17, 2026 | 4.25 | 4.25 | 4.18 | 4.18 | 4.18 | 2.83% | 686 |
| Aug 14, 2026 | 4.28 | 4.28 | 4.06 | 4.06 | 4.06 | 0.50% | 7,643 |
| Aug 13, 2026 | 4.34 | 4.34 | 3.91 | 4.04 | 4.04 | -8.18% | 3,192 |
| Aug 11, 2026 | 4.23 | 4.40 | 4.23 | 4.40 | 4.40 | 4.76% | 5,426 |
| Aug 10, 2026 | 4.32 | 4.32 | 4.01 | 4.20 | 4.20 | 2.07% | 3,500 |
| Aug 7, 2026 | 4.01 | 4.17 | 4.01 | 4.12 | 4.12 | 0.98% | 1,832 |
| Aug 6, 2026 | 3.98 | 4.08 | 3.97 | 4.08 | 4.08 | 4.76% | 5,568 |
| Aug 5, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.26% | 130 |
| Aug 4, 2026 | 3.80 | 3.93 | 3.80 | 3.88 | 3.88 | 2.05% | 39,749 |
| Aug 3, 2026 | 3.75 | 3.81 | 3.75 | 3.80 | 3.80 | -1.50% | 1,281 |
| Jul 31, 2026 | 3.95 | 3.97 | 3.73 | 3.86 | 3.86 | -3.62% | 42,625 |
| Jul 30, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.12% | 500 |
| Jul 29, 2026 | 4.08 | 4.09 | 4.00 | 4.00 | 4.00 | -1.95% | 3,445 |
| Jul 28, 2026 | 4.08 | 4.08 | 4.00 | 4.08 | 4.08 | -0.01% | 6,932 |
| Jul 27, 2026 | 4.36 | 4.36 | 4.08 | 4.08 | 4.08 | -7.48% | 26,179 |
| Jul 24, 2026 | 4.55 | 4.55 | 4.25 | 4.41 | 4.41 | -0.90% | 41,912 |
| Jul 23, 2026 | 4.27 | 4.45 | 4.27 | 4.45 | 4.45 | 3.49% | 3,810 |
| Jul 22, 2026 | 4.27 | 4.40 | 4.27 | 4.30 | 4.30 | -0.92% | 8,600 |
| Jul 21, 2026 | 4.34 | 4.34 | 4.20 | 4.34 | 4.34 | 7.29% | 9,791 |
| 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 |