Yangarra Resources Ltd. (TSX:YGR)
Canada
· Delayed Price · Currency is CAD 0.9300
+0.0200 (2.20%)
May 20, 2025, 3:59 PM EDT
Yangarra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 2.25% | 8,529 |
| May 15, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -7.29% | 32,200 |
| May 14, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.54% | 6,000 |
| May 13, 2025 | 0.92 | 0.99 | 0.88 | 0.98 | 0.98 | 5.98% | 176,700 |
| May 12, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 5.75% | 50,032 |
| May 9, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 4.82% | 37,143 |
| May 8, 2025 | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | - | 40,000 |
| May 7, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.75% | 25,500 |
| May 6, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 40,044 |
| May 5, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -3.61% | 126,038 |
| May 2, 2025 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | 1.22% | 100,900 |
| May 1, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -3.53% | 174,415 |
| Apr 30, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 159,500 |
| Apr 29, 2025 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -6.67% | 96,648 |
| Apr 28, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 4.65% | 25,800 |
| Apr 25, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 8,700 |
| Apr 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 6,100 |
| Apr 23, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | -1.11% | 31,336 |
| Apr 22, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | - | 14,510 |
| Apr 21, 2025 | 0.86 | 0.90 | 0.85 | 0.90 | 0.90 | -2.17% | 5,500 |
| Apr 17, 2025 | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | 2.22% | 9,505 |
| Apr 16, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | - | 36,600 |
| Apr 15, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | 2.27% | 42,215 |
| Apr 14, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 2.33% | 10,500 |
| Apr 11, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | - | 44,500 |
| Apr 10, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -5.49% | 6,511 |
| Apr 9, 2025 | 0.83 | 0.91 | 0.81 | 0.91 | 0.91 | 8.33% | 74,400 |
| Apr 8, 2025 | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -1.18% | 106,900 |
| Apr 7, 2025 | 0.85 | 0.89 | 0.85 | 0.85 | 0.85 | -6.59% | 155,020 |
| Apr 4, 2025 | 0.93 | 0.98 | 0.89 | 0.91 | 0.91 | -4.21% | 230,325 |
| Apr 3, 2025 | 1.00 | 1.02 | 0.95 | 0.95 | 0.95 | -5.00% | 232,200 |
| Apr 2, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 63,612 |
| Apr 1, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 9,600 |
| Mar 31, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 41,300 |
| Mar 28, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 8,300 |
| Mar 27, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 12,110 |
| Mar 26, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 28,301 |
| Mar 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 7,300 |
| Mar 24, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 28,000 |
| Mar 21, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 30,600 |
| Mar 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,000 |
| Mar 19, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 64,700 |
| Mar 18, 2025 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 3.13% | 25,016 |
| Mar 17, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -4.95% | 46,500 |
| Mar 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 35,120 |
| Mar 13, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 7,500 |
| Mar 12, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 31,000 |
| Mar 11, 2025 | 1.03 | 1.03 | 0.93 | 1.00 | 1.00 | -1.96% | 297,810 |
| Mar 10, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 41,410 |
| Mar 7, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 62,400 |