Skip to main content
logo
Yangarra Resources Ltd. (TSX:YGR)
Canada flag Canada · Delayed Price · Currency is CAD
1.100
0.00 (0.00%)
At close: Feb 27, 2026

Yangarra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.101.111.091.101.10-440,697
Feb 26, 20261.051.101.051.101.103.77%128,904
Feb 25, 20261.081.091.061.061.06-2.75%71,201
Feb 24, 20261.101.101.071.091.09-0.91%9,834
Feb 23, 20261.091.101.071.101.101.85%130,742
Feb 20, 20261.091.091.071.081.08-0.92%22,600
Feb 19, 20261.091.101.081.091.09-231,100
Feb 18, 20261.081.101.071.091.090.93%79,750
Feb 17, 20261.101.101.061.081.08-1.82%42,919
Feb 13, 20261.101.101.101.101.10-88,090
Feb 12, 20261.131.131.091.101.10-1.79%37,882
Feb 11, 20261.091.121.091.121.122.75%76,952
Feb 10, 20261.091.101.071.091.091.87%49,556
Feb 9, 20261.051.131.051.071.070.94%11,952
Feb 6, 20261.091.111.061.061.06-1.85%48,943
Feb 5, 20261.091.091.081.081.08-2.70%41,514
Feb 4, 20261.101.111.101.111.110.91%15,446
Feb 3, 20261.061.101.061.101.10-37,517
Feb 2, 20261.081.101.061.101.100.92%36,738
Jan 30, 20261.111.121.071.091.09-1.80%53,687
Jan 29, 20261.111.151.111.111.11-0.89%149,073
Jan 28, 20261.101.151.101.121.121.82%127,639
Jan 27, 20261.081.111.071.101.10-159,471
Jan 26, 20261.091.101.081.101.100.92%58,746
Jan 23, 20261.091.111.081.091.09-139,607
Jan 22, 20261.091.101.081.091.090.93%39,430
Jan 21, 20261.051.101.051.081.081.89%169,049
Jan 20, 20261.031.061.031.061.06-153,200
Jan 19, 20261.051.071.041.061.06-25,590
Jan 16, 20261.061.061.041.061.061.92%30,300
Jan 15, 20261.021.051.021.041.04-0.95%9,581
Jan 14, 20261.031.061.031.051.05-54,450
Jan 13, 20261.021.071.021.051.052.94%138,078
Jan 12, 20261.061.060.901.021.02-3.77%332,012
Jan 9, 20261.061.061.051.061.06-4,395
Jan 8, 20261.071.071.051.061.06-4,503
Jan 7, 20261.051.061.051.061.06-35,210
Jan 6, 20261.051.071.041.061.061.92%43,316
Jan 5, 20261.051.061.041.041.04-2.80%47,370
Jan 2, 20261.061.071.041.071.071.90%182,950
Dec 31, 20251.081.081.051.051.05-2.78%12,407
Dec 30, 20251.081.091.051.081.08-56,800
Dec 29, 20251.101.101.071.081.080.93%27,600
Dec 24, 20251.061.071.041.071.07-4,200
Dec 23, 20251.041.071.041.071.071.90%17,650
Dec 22, 20251.041.081.041.051.050.96%17,650
Dec 19, 20251.041.051.011.041.040.97%152,701
Dec 18, 20251.061.091.011.031.03-2.83%108,722
Dec 17, 20251.021.061.021.061.063.92%98,106
Dec 16, 20251.071.071.021.021.02-5.56%137,762