Yangarra Resources Ltd. (TSX:YGR)
Canada
· Delayed Price · Currency is CAD 1.020
-0.010 (-0.97%)
Jul 7, 2025, 3:59 PM EDT
Yangarra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 7,378 |
| 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 |
| Jun 9, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 18,900 |
| Jun 6, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | - | 16,400 |
| Jun 5, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 2.13% | 12,701 |
| Jun 4, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -2.08% | 11,700 |
| Jun 3, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 3.23% | 29,000 |
| Jun 2, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 2.20% | 8,900 |
| May 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 540 |
| May 29, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | 0.55% | 11,003 |
| May 28, 2025 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -2.15% | 31,000 |
| May 27, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | - | 36,301 |
| May 26, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 20,200 |
| May 23, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 22,305 |
| May 22, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | - | 37,500 |
| May 21, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -2.15% | 47,930 |
| May 20, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 4,200 |
| 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 |