Yancoal Australia Ltd (YACAF)
OTCMKTS · Delayed Price · Currency is USD
5.05
-0.10 (-1.94%)
Jun 3, 2026, 12:27 PM EST
YACAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 5.55 | 5.57 | 5.42 | 5.57 | 5.57 | 1.13% | 5,139 |
| Apr 29, 2026 | 5.20 | 5.51 | 5.20 | 5.51 | 5.51 | 6.68% | 82,710 |
| Apr 28, 2026 | 5.20 | 5.20 | 5.15 | 5.17 | 5.17 | 0.77% | 3,850 |
| Apr 27, 2026 | 5.00 | 5.15 | 5.00 | 5.13 | 5.13 | 0.01% | 5,647 |
| Apr 24, 2026 | 5.00 | 5.15 | 5.00 | 5.13 | 5.13 | 1.28% | 1,098 |
| Apr 23, 2026 | 5.05 | 5.19 | 5.01 | 5.06 | 5.06 | 3.48% | 4,720 |
| Apr 22, 2026 | 4.95 | 5.20 | 4.89 | 4.89 | 4.89 | -0.10% | 9,739 |
| Apr 21, 2026 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | 0.31% | 9,000 |
| Apr 20, 2026 | 4.70 | 5.20 | 4.70 | 4.88 | 4.88 | 4.04% | 13,038 |
| Apr 17, 2026 | 4.81 | 4.85 | 4.68 | 4.69 | 4.69 | -5.24% | 17,258 |
| Apr 16, 2026 | 5.09 | 5.19 | 4.92 | 4.95 | 4.95 | -5.71% | 35,064 |
| Apr 15, 2026 | 5.20 | 5.40 | 5.10 | 5.25 | 5.25 | -0.57% | 19,351 |
| Apr 14, 2026 | 5.10 | 5.28 | 5.10 | 5.28 | 5.28 | 1.54% | 10,863 |
| Apr 13, 2026 | 5.20 | 5.27 | 5.19 | 5.20 | 5.20 | -1.89% | 29,071 |
| Apr 10, 2026 | 5.20 | 5.47 | 5.20 | 5.30 | 5.30 | 1.92% | 84,128 |
| Apr 9, 2026 | 5.29 | 5.43 | 5.20 | 5.20 | 5.20 | -3.35% | 253,260 |
| Apr 8, 2026 | 5.28 | 5.67 | 5.05 | 5.38 | 5.38 | -8.81% | 52,117 |
| Apr 7, 2026 | 5.85 | 5.90 | 5.81 | 5.90 | 5.90 | 1.72% | 4,399 |
| Apr 6, 2026 | 5.80 | 5.80 | 5.50 | 5.80 | 5.80 | 0.09% | 8,413 |
| Apr 2, 2026 | 5.75 | 5.88 | 5.75 | 5.80 | 5.80 | 2.39% | 7,725 |
| Apr 1, 2026 | 5.45 | 5.72 | 5.45 | 5.66 | 5.66 | 0.71% | 33,890 |
| Mar 31, 2026 | 6.00 | 6.00 | 5.26 | 5.62 | 5.62 | -6.18% | 19,600 |
| Mar 30, 2026 | 5.75 | 5.99 | 5.75 | 5.99 | 5.99 | 2.83% | 27,914 |
| Mar 27, 2026 | 5.42 | 5.85 | 5.42 | 5.83 | 5.83 | 4.95% | 18,052 |
| Mar 26, 2026 | 5.75 | 5.83 | 5.55 | 5.55 | 5.55 | - | 16,138 |
| Mar 25, 2026 | 5.50 | 5.99 | 5.35 | 5.55 | 5.55 | -4.41% | 16,751 |
| Mar 24, 2026 | 5.90 | 5.90 | 5.70 | 5.81 | 5.81 | -2.42% | 35,962 |
| Mar 23, 2026 | 5.80 | 6.02 | 5.75 | 5.95 | 5.95 | 4.02% | 20,939 |
| Mar 20, 2026 | 6.00 | 6.15 | 5.72 | 5.72 | 5.72 | -4.51% | 57,734 |
| Mar 19, 2026 | 5.64 | 5.99 | 5.53 | 5.99 | 5.99 | 6.21% | 10,076 |