Yangarra Resources Ltd. (TSX:YGR)
Canada · Delayed Price · Currency is CAD 1.460
-0.020 (-1.35%)
May 22, 2026, 4:00 PM EST
Yangarra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | - | -1.35% | - |
| May 21, 2026 | 1.48 | 1.54 | 1.47 | 1.48 | 1.48 | - | 324,041 |
| May 20, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 181,103 |
| May 19, 2026 | 1.48 | 1.54 | 1.46 | 1.51 | 1.51 | 2.72% | 546,465 |
| May 15, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 292,003 |
| May 14, 2026 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 2.10% | 90,043 |
| May 13, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -2.72% | 75,575 |
| May 12, 2026 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | 0.68% | 321,562 |
| May 11, 2026 | 1.38 | 1.49 | 1.38 | 1.46 | 1.46 | 5.80% | 558,246 |
| May 8, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 45,717 |
| May 7, 2026 | 1.38 | 1.42 | 1.33 | 1.41 | 1.41 | -1.40% | 311,567 |
| May 6, 2026 | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | -2.72% | 160,112 |
| May 5, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 0.68% | 178,877 |
| May 4, 2026 | 1.41 | 1.47 | 1.39 | 1.46 | 1.46 | 5.04% | 306,045 |
| May 1, 2026 | 1.46 | 1.46 | 1.37 | 1.39 | 1.39 | -3.47% | 82,307 |
| Apr 30, 2026 | 1.41 | 1.44 | 1.39 | 1.44 | 1.44 | - | 124,317 |
| Apr 29, 2026 | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | 4.35% | 605,456 |
| Apr 28, 2026 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | -1.43% | 166,669 |
| Apr 27, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 2.19% | 279,870 |
| Apr 24, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -0.72% | 74,645 |
| Apr 23, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 38,499 |
| Apr 22, 2026 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | -2.13% | 133,794 |
| Apr 21, 2026 | 1.34 | 1.42 | 1.33 | 1.41 | 1.41 | 6.82% | 304,750 |
| Apr 20, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 1.54% | 151,509 |
| Apr 17, 2026 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | -3.70% | 266,172 |
| Apr 16, 2026 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | 84,125 |
| Apr 15, 2026 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | 1.53% | 94,094 |
| Apr 14, 2026 | 1.42 | 1.42 | 1.31 | 1.31 | 1.31 | -7.09% | 295,321 |
| Apr 13, 2026 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | 0.71% | 289,673 |
| Apr 10, 2026 | 1.36 | 1.43 | 1.36 | 1.40 | 1.40 | 2.94% | 199,597 |
| Apr 9, 2026 | 1.40 | 1.41 | 1.34 | 1.36 | 1.36 | -0.73% | 117,948 |
| Apr 8, 2026 | 1.38 | 1.39 | 1.30 | 1.37 | 1.37 | -6.16% | 344,654 |
| Apr 7, 2026 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | 0.69% | 269,970 |
| Apr 6, 2026 | 1.46 | 1.48 | 1.41 | 1.45 | 1.45 | 1.40% | 135,498 |
| Apr 2, 2026 | 1.48 | 1.50 | 1.42 | 1.43 | 1.43 | 0.70% | 249,655 |
| Apr 1, 2026 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -4.70% | 465,560 |
| Mar 31, 2026 | 1.44 | 1.54 | 1.43 | 1.49 | 1.49 | 2.76% | 621,594 |
| Mar 30, 2026 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 5.07% | 579,571 |
| Mar 27, 2026 | 1.30 | 1.39 | 1.30 | 1.38 | 1.38 | 6.15% | 541,671 |
| Mar 26, 2026 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 240,631 |
| Mar 25, 2026 | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | -1.55% | 134,095 |
| Mar 24, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 132,245 |
| Mar 23, 2026 | 1.33 | 1.33 | 1.20 | 1.26 | 1.26 | -4.55% | 748,933 |
| 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 |