Yangarra Resources Ltd. (TSX:YGR)
Canada · Delayed Price · Currency is CAD 1.320
0.00 (0.00%)
At close: Mar 20, 2026
Yangarra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | - | 174,107 |
| Mar 19, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 330,733 |
| Mar 18, 2026 | 1.29 | 1.34 | 1.29 | 1.31 | 1.31 | 3.15% | 391,486 |
| Mar 17, 2026 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | 3.25% | 510,517 |
| Mar 16, 2026 | 1.22 | 1.25 | 1.18 | 1.23 | 1.23 | 4.24% | 358,357 |
| Mar 13, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 96,984 |
| Mar 12, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 98,951 |
| Mar 11, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 67,911 |
| Mar 10, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 41,968 |
| Mar 9, 2026 | 1.17 | 1.20 | 1.11 | 1.12 | 1.12 | -1.75% | 229,557 |
| Mar 6, 2026 | 1.20 | 1.20 | 1.12 | 1.14 | 1.14 | -5.79% | 149,939 |
| Mar 5, 2026 | 1.15 | 1.21 | 1.12 | 1.21 | 1.21 | 6.14% | 222,728 |
| Mar 4, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 230,893 |
| Mar 3, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 1.82% | 773,919 |
| Mar 2, 2026 | 1.13 | 1.17 | 1.10 | 1.10 | 1.10 | - | 208,728 |
| Feb 27, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 440,697 |
| Feb 26, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 128,904 |
| Feb 25, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 71,201 |
| Feb 24, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 9,834 |
| Feb 23, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 130,742 |
| Feb 20, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 22,600 |
| Feb 19, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 231,100 |
| Feb 18, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 79,750 |
| Feb 17, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 42,919 |
| Feb 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 88,090 |
| Feb 12, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 37,882 |
| Feb 11, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 76,952 |
| Feb 10, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 49,556 |
| Feb 9, 2026 | 1.05 | 1.13 | 1.05 | 1.07 | 1.07 | 0.94% | 11,952 |
| Feb 6, 2026 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -1.85% | 48,943 |
| Feb 5, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -2.70% | 41,514 |
| Feb 4, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 15,446 |
| Feb 3, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | - | 37,517 |
| Feb 2, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 36,738 |
| Jan 30, 2026 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 53,687 |
| Jan 29, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 149,073 |
| Jan 28, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 1.82% | 127,639 |
| Jan 27, 2026 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | - | 159,471 |
| Jan 26, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 58,746 |
| Jan 23, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | - | 139,607 |
| Jan 22, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 39,430 |
| Jan 21, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 169,049 |
| Jan 20, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | - | 153,200 |
| Jan 19, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | - | 25,590 |
| Jan 16, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 30,300 |
| Jan 15, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 9,581 |
| Jan 14, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | - | 54,450 |
| Jan 13, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 2.94% | 138,078 |
| Jan 12, 2026 | 1.06 | 1.06 | 0.90 | 1.02 | 1.02 | -3.77% | 332,012 |
| Jan 9, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 4,395 |