Pirate Gold Corp. (YARRF)
OTCMKTS · Delayed Price · Currency is USD
0.1650
0.00 (0.00%)
At close: Jun 2, 2026
YARRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 6.18% | 135,150 |
| May 29, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 8.29% | 138,500 |
| May 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.28% | 13,900 |
| May 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.17% | 85,100 |
| May 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.47% | 69,000 |
| May 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.85% | 157,565 |
| May 21, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 5.98% | 26,750 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | 166,617 |
| May 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.77% | 418,550 |
| May 18, 2026 | 0.17 | 0.28 | 0.16 | 0.16 | 0.16 | -4.07% | 37,100 |
| May 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.88% | 194,700 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.48% | 73,452 |
| May 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.37% | 50,045 |
| May 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -3.94% | 345,800 |
| May 11, 2026 | 0.16 | 0.34 | 0.15 | 0.18 | 0.18 | 5.11% | 226,775 |
| May 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.68% | 488,784 |
| May 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.64% | 520,462 |
| May 6, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 4.04% | 522,292 |
| May 5, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -2.31% | 298,900 |
| May 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.16% | 72,248 |
| May 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.53% | 160,324 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.82% | 91,594 |
| Apr 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.43% | 107,705 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.38% | 319,600 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.55% | 283,131 |
| Apr 24, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.84% | 239,090 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.04% | 670,469 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.00% | 95,000 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.72% | 115,247 |
| Apr 20, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | -0.61% | 103,325 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.98% | 20,000 |
| Apr 16, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | -4.69% | 99,609 |
| Apr 15, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.14% | 154,542 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -3.09% | 146,700 |
| Apr 13, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 14.33% | 132,251 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.06% | 195,052 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.60% | 106,690 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 9.88% | 94,900 |
| Apr 7, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -4.08% | 108,875 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -0.70% | 67,275 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -2.13% | 184,062 |
| Apr 1, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 0.06% | 52,625 |
| Mar 31, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 11.82% | 61,033 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -4.67% | 153,200 |
| Mar 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.74% | 67,900 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -9.88% | 101,468 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 16.88% | 70,968 |
| Mar 24, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -6.03% | 65,958 |
| Mar 23, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 6.79% | 189,770 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.14 | 0.14 | 0.14 | -7.92% | 230,487 |