Yangarra Resources Ltd. (TSX:YGR)
Canada · Delayed Price · Currency is CAD 1.090
0.00 (0.00%)
At close: Jan 23, 2026
Yangarra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 4,503 |
| Jan 7, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 35,210 |
| Jan 6, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 43,316 |
| Jan 5, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -2.80% | 47,370 |
| Jan 2, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 182,950 |
| Dec 31, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 12,407 |
| Dec 30, 2025 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | - | 56,800 |
| Dec 29, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 27,600 |
| Dec 24, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | - | 4,200 |
| Dec 23, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 17,650 |
| Dec 22, 2025 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 17,650 |
| Dec 19, 2025 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 152,701 |
| Dec 18, 2025 | 1.06 | 1.09 | 1.01 | 1.03 | 1.03 | -2.83% | 108,722 |
| Dec 17, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 98,106 |
| Dec 16, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -5.56% | 137,762 |
| Dec 15, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -2.70% | 57,120 |
| Dec 12, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 121,500 |
| Dec 11, 2025 | 1.12 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 148,801 |
| Dec 10, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 43,740 |
| Dec 9, 2025 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 60,958 |
| Dec 8, 2025 | 1.17 | 1.23 | 1.15 | 1.16 | 1.16 | 0.87% | 161,863 |
| Dec 5, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 3.60% | 150,225 |
| Dec 4, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 48,258 |
| Dec 3, 2025 | 1.06 | 1.11 | 1.05 | 1.11 | 1.11 | 3.74% | 81,958 |
| Dec 2, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 9,521 |
| Dec 1, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 48,971 |
| Nov 28, 2025 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 62,350 |
| Nov 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 20,300 |
| Nov 26, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 132,460 |
| Nov 25, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 13,200 |
| Nov 24, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 88,611 |
| Nov 21, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 177,311 |
| Nov 20, 2025 | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | -4.81% | 201,710 |
| Nov 19, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 82,345 |
| Nov 18, 2025 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 3.96% | 87,579 |
| Nov 17, 2025 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -4.72% | 70,795 |
| Nov 14, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 4.95% | 12,408 |
| Nov 13, 2025 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -7.34% | 149,777 |
| Nov 12, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 109,400 |