Yangarra Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.81	0.81	0.79	0.79	0.79	-1.11%	7,000
Feb 9, 2026	0.80	0.81	0.80	0.80	0.80	0.04%	17,234
Feb 6, 2026	0.81	0.81	0.77	0.80	0.80	0.28%	10,900
Feb 5, 2026	0.80	0.80	0.80	0.80	0.80	-1.81%	3,000
Feb 4, 2026	0.80	0.81	0.80	0.81	0.81	2.44%	1,133
Feb 3, 2026	0.79	0.79	0.79	0.79	0.79	-4.24%	14,900
Feb 2, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	200
Jan 30, 2026	0.82	0.82	0.82	0.82	0.82	-3.23%	10,100
Jan 29, 2026	0.83	0.85	0.83	0.85	0.85	3.30%	32,752
Jan 28, 2026	0.81	0.83	0.81	0.82	0.82	1.27%	18,550
Jan 27, 2026	0.81	0.81	0.80	0.81	0.81	1.44%	32,100
Jan 26, 2026	0.80	0.80	0.80	0.80	0.80	-0.18%	3,750
Jan 23, 2026	0.80	0.81	0.79	0.80	0.80	1.50%	11,950
Jan 22, 2026	0.79	0.79	0.79	0.79	0.79	1.47%	500
Jan 21, 2026	0.78	0.78	0.78	0.78	0.78	3.67%	6,000
Jan 20, 2026	0.74	0.76	0.74	0.75	0.75	-2.14%	110,886
Jan 13, 2026	0.74	0.77	0.74	0.77	0.77	3.70%	43,000
Jan 12, 2026	0.71	0.75	0.65	0.74	0.74	-2.86%	319,017
Jan 9, 2026	0.76	0.76	0.76	0.76	0.76	-0.13%	1,100
Jan 7, 2026	0.76	0.76	0.76	0.76	0.76	0.93%	16,910
Jan 6, 2026	0.75	0.75	0.75	0.75	0.75	-1.81%	390
Jan 5, 2026	0.76	0.77	0.76	0.77	0.77	0.62%	3,265
Jan 2, 2026	0.77	0.78	0.75	0.76	0.76	-3.99%	16,085
Dec 31, 2025	0.79	0.79	0.79	0.79	0.79	1.91%	7,650
Dec 30, 2025	0.79	0.79	0.77	0.78	0.78	0.65%	13,400
Dec 29, 2025	0.78	0.79	0.78	0.78	0.78	-7.74%	18,100
Dec 26, 2025	0.82	0.84	0.68	0.84	0.84	9.05%	5,253
Dec 24, 2025	0.77	0.77	0.77	0.77	0.77	1.36%	1,501
Dec 23, 2025	0.76	0.76	0.76	0.76	0.76	-1.86%	3,000
Dec 22, 2025	0.76	0.77	0.75	0.77	0.77	3.25%	23,300
Dec 19, 2025	0.75	0.75	0.75	0.75	0.75	-2.89%	25,000
Dec 18, 2025	0.77	0.77	0.77	0.77	0.77	2.99%	22,100
Dec 16, 2025	0.76	0.76	0.73	0.75	0.75	-4.52%	51,005
Dec 15, 2025	0.79	0.79	0.77	0.79	0.79	-5.84%	73,684
Dec 9, 2025	0.83	0.84	0.83	0.83	0.83	-2.79%	29,200
Dec 8, 2025	0.84	0.87	0.84	0.86	0.86	3.91%	27,220
Dec 5, 2025	0.81	0.83	0.81	0.83	0.83	4.85%	34,008
Dec 4, 2025	0.79	0.80	0.78	0.79	0.79	1.77%	15,877
Dec 3, 2025	0.76	0.78	0.75	0.77	0.77	1.08%	15,502
Dec 2, 2025	0.77	0.77	0.75	0.77	0.77	-0.55%	9,000
Dec 1, 2025	0.75	0.77	0.75	0.77	0.77	2.85%	18,000
Nov 28, 2025	0.75	0.75	0.74	0.75	0.75	2.48%	3,727
Nov 24, 2025	0.73	0.73	0.73	0.73	0.73	2.86%	2,000
Nov 21, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	5,913
Nov 20, 2025	0.72	0.72	0.70	0.70	0.70	-3.73%	101,857
Nov 19, 2025	0.73	0.73	0.73	0.73	0.73	-0.40%	1,101
Nov 18, 2025	0.73	0.73	0.73	0.73	0.73	0.54%	19,200
Nov 17, 2025	0.73	0.73	0.73	0.73	0.73	0.15%	10,100
Nov 14, 2025	0.74	0.74	0.73	0.73	0.73	-0.67%	10,120
Nov 13, 2025	0.77	0.77	0.72	0.73	0.73	-6.61%	113,010