Yangarra Resources Ltd. (TSX:YGR)
Canada · Delayed Price · Currency is CAD 0.9900
+0.0100 (1.01%)
Aug 20, 2025, 3:49 PM EDT
Yangarra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 3,500 |
| Aug 19, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 54,411 |
| Aug 18, 2025 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | - | 42,225 |
| Aug 15, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 44,700 |
| Aug 14, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 23,400 |
| Aug 13, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 4.00% | 160,600 |
| Aug 12, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | 1.01% | 20,500 |
| Aug 11, 2025 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -2.94% | 69,905 |
| Aug 8, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.92% | 41,100 |
| Aug 7, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 106,242 |
| Aug 6, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 46,313 |
| Aug 5, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 75,331 |
| Aug 1, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 28,141 |
| Jul 31, 2025 | 1.08 | 1.08 | 1.00 | 1.03 | 1.03 | -4.63% | 232,000 |
| Jul 30, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 23,644 |
| Jul 29, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | 75,700 |
| Jul 28, 2025 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 3.85% | 77,934 |
| Jul 25, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 104,800 |
| Jul 24, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 107,900 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 67,505 |
| Jul 22, 2025 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 53,125 |
| Jul 21, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 3,201 |
| Jul 18, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 26,400 |
| Jul 17, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 500 |
| Jul 16, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 4,006 |
| Jul 15, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 37,700 |
| Jul 14, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 82,800 |
| Jul 11, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 605 |
| Jul 10, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 50,704 |
| Jul 9, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 25,200 |
| Jul 8, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 33,305 |
| Jul 7, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 7,400 |
| Jul 4, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 7,800 |
| Jul 3, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -3.77% | 16,000 |
| Jul 2, 2025 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 3.92% | 107,900 |
| Jun 30, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 12,616 |
| Jun 27, 2025 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 20,120 |
| Jun 26, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 15,625 |
| Jun 25, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 94,000 |
| Jun 24, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 228,600 |
| Jun 23, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 59,000 |
| Jun 20, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -2.91% | 19,000 |
| Jun 19, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 26,800 |
| Jun 18, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 59,304 |
| Jun 17, 2025 | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 36,100 |
| Jun 16, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 2.04% | 32,000 |
| Jun 13, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | 2.08% | 11,500 |
| Jun 12, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -3.03% | 8,300 |
| Jun 11, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | - | 41,222 |
| Jun 10, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 4.21% | 33,700 |