Yangarra Resources Ltd. (TSX:YGR)
Canada · Delayed Price · Currency is CAD 1.380
-0.010 (-0.72%)
Jun 11, 2026, 4:00 PM EST
Yangarra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 134,555 |
| Jun 10, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 2.21% | 64,352 |
| Jun 9, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -2.86% | 89,271 |
| Jun 8, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 91,469 |
| Jun 5, 2026 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -0.72% | 267,947 |
| Jun 4, 2026 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | - | 323,767 |
| Jun 3, 2026 | 1.33 | 1.40 | 1.32 | 1.39 | 1.39 | 4.51% | 442,437 |
| Jun 2, 2026 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | - | 278,492 |
| Jun 1, 2026 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | 1.53% | 308,118 |
| May 29, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 89,764 |
| May 28, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | - | 273,526 |
| May 27, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 130,704 |
| May 26, 2026 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 135,378 |
| May 25, 2026 | 1.43 | 1.43 | 1.33 | 1.37 | 1.37 | -6.16% | 224,122 |
| May 22, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 152,290 |
| 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 |