Yangarra Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.73	0.74	0.72	0.73	0.73	1.92%	37,400
Sep 4, 2025	0.72	0.72	0.72	0.72	0.72	0.01%	800
Sep 3, 2025	0.73	0.73	0.72	0.72	0.72	-1.98%	1,000
Sep 2, 2025	0.73	0.74	0.73	0.74	0.74	1.46%	6,700
Aug 29, 2025	0.73	0.73	0.73	0.73	0.73	1.37%	9,100
Aug 28, 2025	0.75	0.75	0.71	0.72	0.72	-3.46%	45,100
Aug 27, 2025	0.73	0.74	0.72	0.74	0.74	0.87%	12,881
Aug 26, 2025	0.73	0.73	0.73	0.73	0.73	0.61%	685
Aug 25, 2025	0.74	0.74	0.73	0.73	0.73	-	7,200
Aug 22, 2025	0.75	0.75	0.73	0.73	0.73	0.88%	5,424
Aug 21, 2025	0.73	0.75	0.71	0.72	0.72	-0.32%	9,589
Aug 20, 2025	0.73	0.73	0.73	0.73	0.73	-0.14%	10,624
Aug 19, 2025	0.73	0.73	0.73	0.73	0.73	-0.03%	1,200
Aug 18, 2025	0.73	0.74	0.71	0.73	0.73	-2.45%	39,170
Aug 15, 2025	0.75	0.75	0.75	0.75	0.75	-	300
Aug 14, 2025	0.75	0.75	0.75	0.75	0.75	-0.88%	2,700
Aug 13, 2025	0.76	0.76	0.75	0.75	0.75	3.03%	4,700
Aug 12, 2025	0.73	0.73	0.73	0.73	0.73	-	2,100
Aug 11, 2025	0.75	0.76	0.73	0.73	0.73	-1.84%	12,962
Aug 8, 2025	0.74	0.74	0.74	0.74	0.74	-0.81%	1,200
Aug 7, 2025	0.76	0.76	0.75	0.75	0.75	0.44%	5,500
Aug 6, 2025	0.75	0.75	0.74	0.75	0.75	1.82%	6,200
Aug 5, 2025	0.75	0.76	0.73	0.73	0.73	-4.67%	6,700
Aug 4, 2025	0.77	0.77	0.77	0.77	0.77	4.43%	200
Aug 1, 2025	0.74	0.74	0.74	0.74	0.74	-0.47%	7,518
Jul 31, 2025	0.75	0.76	0.74	0.74	0.74	-5.56%	15,600
Jul 30, 2025	0.78	0.78	0.78	0.78	0.78	-0.72%	1,800
Jul 29, 2025	0.79	0.79	0.79	0.79	0.79	1.86%	18,200
Jul 28, 2025	0.81	0.81	0.76	0.77	0.77	2.30%	8,400
Jul 25, 2025	0.78	0.78	0.76	0.76	0.76	-2.19%	38,221
Jul 24, 2025	0.76	0.77	0.76	0.77	0.77	0.57%	12,500
Jul 23, 2025	0.77	0.78	0.77	0.77	0.77	1.32%	25,982
Jul 22, 2025	0.75	0.76	0.75	0.76	0.76	0.64%	18,600
Jul 21, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Jul 18, 2025	0.77	0.77	0.75	0.76	0.76	0.33%	42,128
Jul 17, 2025	0.76	0.76	0.75	0.75	0.75	-0.97%	15,579
Jul 16, 2025	0.76	0.76	0.76	0.76	0.76	-	184
Jul 15, 2025	0.76	0.76	0.76	0.76	0.76	0.86%	50,000
Jul 14, 2025	0.75	0.75	0.75	0.75	0.75	-0.27%	1,062
Jul 11, 2025	0.76	0.76	0.76	0.76	0.76	0.69%	2,595
Jul 10, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jul 9, 2025	0.75	0.75	0.75	0.75	0.75	-2.62%	669
Jul 8, 2025	0.77	0.77	0.76	0.77	0.77	3.70%	14,401
Jul 7, 2025	0.74	0.74	0.74	0.74	0.74	-0.12%	601
Jul 3, 2025	0.74	0.74	0.74	0.74	0.74	-	200
Jul 2, 2025	0.75	0.75	0.72	0.74	0.74	-7.00%	153,782
Jul 1, 2025	0.76	0.80	0.76	0.80	0.80	8.11%	3,621
Jun 30, 2025	0.74	0.74	0.74	0.74	0.74	0.55%	3,537
Jun 27, 2025	0.73	0.76	0.73	0.74	0.74	0.26%	9,715
Jun 26, 2025	0.73	0.73	0.73	0.73	0.73	1.21%	1,550