Yangarra Resources Ltd. (YGRAF)
OTCMKTS · Delayed Price · Currency is USD
0.81955
-0.02045 (-2.43%)
At close: Jun 26, 2026
YGRAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -2.43% | 38,620 |
| Jun 25, 2026 | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | 1.20% | 43,732 |
| Jun 24, 2026 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -2.35% | 32,336 |
| Jun 23, 2026 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -1.32% | 52,765 |
| Jun 22, 2026 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | -1.56% | 9,795 |
| Jun 18, 2026 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -2.78% | 66,341 |
| Jun 17, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -0.88% | 39,449 |
| Jun 16, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.30% | 47,200 |
| Jun 15, 2026 | 0.96 | 0.97 | 0.92 | 0.92 | 0.92 | -6.65% | 43,098 |
| Jun 12, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.60% | 24,765 |
| Jun 11, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.99% | 31,525 |
| Jun 10, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | 1.10% | 20,500 |
| Jun 9, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | -2.11% | 22,200 |
| Jun 8, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 2.01% | 77,933 |
| Jun 5, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.23% | 25,460 |
| Jun 4, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.10% | 59,372 |
| Jun 3, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 3.14% | 49,700 |
| Jun 2, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.89% | 66,700 |
| Jun 1, 2026 | 0.95 | 0.99 | 0.93 | 0.98 | 0.98 | 2.08% | 63,972 |
| May 29, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.59% | 3,548 |
| May 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.61% | 1,290 |
| May 27, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -2.40% | 58,107 |
| May 26, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -6.77% | 84,783 |
| May 22, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -1.40% | 30,463 |
| May 21, 2026 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 82,516 |
| May 20, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 63,447 |
| May 19, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 339,481 |
| May 18, 2026 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 1.50% | 24,217 |
| May 15, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 1.33% | 176,585 |
| May 14, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | -0.47% | 800 |
| May 13, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.40% | 12,802 |
| May 12, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -1.83% | 135,824 |
| May 11, 2026 | 1.02 | 1.09 | 1.01 | 1.09 | 1.09 | 7.92% | 334,028 |
| May 8, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.75% | 11,200 |
| May 7, 2026 | 1.03 | 1.04 | 0.99 | 1.03 | 1.03 | 0.78% | 88,661 |
| May 6, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -4.67% | 44,500 |
| May 5, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 144,650 |
| May 4, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 5.78% | 57,414 |
| May 1, 2026 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -2.95% | 99,588 |
| Apr 30, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.61% | 121,330 |
| Apr 29, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 1.50% | 183,552 |
| Apr 28, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 0.99% | 181,560 |
| Apr 27, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | 1.73% | 205,900 |
| Apr 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.72% | 36,825 |
| Apr 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.89% | 25,800 |
| Apr 22, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 1.92% | 53,948 |
| Apr 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.86% | 57,800 |
| Apr 20, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 4.51% | 77,301 |
| Apr 17, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -5.99% | 64,514 |
| Apr 16, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 1.54% | 46,403 |