Yancoal Australia Ltd (YACAF)
OTCMKTS · Delayed Price · Currency is USD
3.880
+0.080 (2.11%)
Nov 9, 2026, 3:34 PM EST
YACAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.85 | 3.93 | 3.85 | 3.88 | 3.88 | 2.11% | 6,850 |
| Nov 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 4,266 |
| Nov 5, 2026 | 4.06 | 4.06 | 3.75 | 3.80 | 3.80 | -7.32% | 19,516 |
| Nov 4, 2026 | 4.05 | 4.10 | 3.88 | 4.10 | 4.10 | 2.76% | 12,091 |
| Nov 3, 2026 | 4.06 | 4.06 | 3.80 | 3.99 | 3.99 | -4.55% | 6,545 |
| Nov 2, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -1.88% | 24,750 |
| Oct 30, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 1.43% | 12,525 |
| Oct 29, 2026 | 4.10 | 4.21 | 4.10 | 4.20 | 4.20 | -0.94% | 4,050 |
| Oct 28, 2026 | 4.20 | 4.25 | 4.20 | 4.24 | 4.24 | -1.40% | 4,290 |
| Oct 27, 2026 | 4.20 | 4.35 | 4.20 | 4.30 | 4.30 | 1.18% | 8,280 |
| Oct 26, 2026 | 4.25 | 4.25 | 4.23 | 4.25 | 4.25 | 2.16% | 16,840 |
| Oct 23, 2026 | 4.27 | 4.27 | 4.16 | 4.16 | 4.16 | - | 44,124 |
| Oct 22, 2026 | 4.18 | 4.18 | 4.10 | 4.16 | 4.16 | -1.30% | 31,710 |
| Oct 21, 2026 | 4.43 | 4.43 | 4.17 | 4.22 | 4.22 | -3.21% | 2,360 |
| Oct 20, 2026 | 4.25 | 4.36 | 4.20 | 4.36 | 4.36 | -1.02% | 5,550 |
| Oct 19, 2026 | 4.29 | 4.49 | 4.29 | 4.40 | 4.40 | 6.54% | 52,798 |
| Oct 16, 2026 | 4.25 | 4.25 | 4.13 | 4.13 | 4.13 | -1.67% | 8,203 |
| Oct 15, 2026 | 4.17 | 4.20 | 4.14 | 4.20 | 4.20 | -2.10% | 17,500 |
| Oct 14, 2026 | 4.34 | 4.34 | 4.17 | 4.29 | 4.29 | 2.88% | 53,959 |
| Oct 13, 2026 | 4.19 | 4.19 | 4.17 | 4.17 | 4.17 | 0.29% | 47,041 |
| Oct 12, 2026 | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | -1.70% | 1,200 |
| Oct 9, 2026 | 4.13 | 4.23 | 4.06 | 4.23 | 4.23 | 2.05% | 1,500 |
| Oct 8, 2026 | 4.06 | 4.23 | 4.06 | 4.15 | 4.15 | -0.60% | 23,701 |
| Oct 7, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 2.71% | 1,159 |
| Oct 6, 2026 | 4.36 | 4.36 | 4.06 | 4.06 | 4.06 | - | 7,910 |
| Oct 5, 2026 | 4.00 | 4.29 | 3.98 | 4.06 | 4.06 | 1.50% | 9,221 |
| Oct 2, 2026 | 3.93 | 4.00 | 3.91 | 4.00 | 4.00 | - | 4,751 |
| Oct 1, 2026 | 3.94 | 4.05 | 3.94 | 4.00 | 4.00 | -4.76% | 33,708 |
| Sep 30, 2026 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 1.94% | 1,650 |
| Sep 29, 2026 | 3.99 | 4.30 | 3.99 | 4.12 | 4.12 | -1.90% | 3,150 |
| Sep 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.06% | 520 |
| Sep 24, 2026 | 4.13 | 4.20 | 4.13 | 4.20 | 4.20 | -2.27% | 1,100 |
| Sep 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.58% | 850 |
| Sep 21, 2026 | 4.36 | 4.36 | 4.25 | 4.28 | 4.28 | -1.95% | 21,619 |
| Sep 18, 2026 | 4.18 | 4.36 | 4.18 | 4.36 | 4.36 | -4.60% | 3,770 |
| Sep 17, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 3.04% | 108 |
| Sep 16, 2026 | 4.39 | 4.53 | 4.39 | 4.44 | 4.44 | -2.04% | 45,860 |
| Sep 15, 2026 | 4.55 | 4.65 | 4.53 | 4.53 | 4.53 | 2.43% | 865 |
| Sep 14, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.12% | 1,000 |
| Sep 11, 2026 | 4.55 | 4.63 | 4.46 | 4.47 | 4.47 | -1.65% | 4,330 |
| Sep 10, 2026 | 4.60 | 4.60 | 4.52 | 4.55 | 4.55 | -2.05% | 750 |
| Sep 9, 2026 | 4.65 | 4.68 | 4.60 | 4.64 | 4.64 | 0.91% | 24,063 |
| Sep 8, 2026 | 4.49 | 4.64 | 4.49 | 4.60 | 4.60 | 3.28% | 6,731 |
| Sep 4, 2026 | 4.50 | 4.50 | 4.41 | 4.45 | 4.45 | 0.95% | 4,812 |
| Sep 3, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.38% | 5,100 |
| 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 |