Yangarra Resources Ltd. (TSX:YGR)
Canada · Delayed Price · Currency is CAD 1.560
-0.040 (-2.50%)
Sep 2, 2026, 4:00 PM EST
Yangarra Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 184,188 |
| Sep 1, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 1.27% | 304,900 |
| Aug 31, 2026 | 1.61 | 1.62 | 1.55 | 1.58 | 1.58 | 0.64% | 222,608 |
| Aug 28, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | 1.29% | 108,388 |
| Aug 27, 2026 | 1.54 | 1.56 | 1.51 | 1.55 | 1.55 | 1.31% | 71,331 |
| Aug 26, 2026 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -1.29% | 26,424 |
| Aug 25, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 63,136 |
| Aug 24, 2026 | 1.61 | 1.62 | 1.55 | 1.57 | 1.57 | -2.48% | 191,584 |
| Aug 21, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | -0.62% | 96,694 |
| Aug 20, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 160,675 |
| Aug 19, 2026 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | 0.63% | 178,917 |
| Aug 18, 2026 | 1.59 | 1.64 | 1.57 | 1.60 | 1.60 | 1.27% | 318,522 |
| Aug 17, 2026 | 1.53 | 1.58 | 1.51 | 1.58 | 1.58 | 6.04% | 304,842 |
| Aug 14, 2026 | 1.45 | 1.51 | 1.44 | 1.49 | 1.49 | 3.47% | 340,993 |
| Aug 13, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 3.60% | 120,587 |
| Aug 12, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | - | 203,248 |
| Aug 11, 2026 | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | -0.71% | 189,179 |
| Aug 10, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 197,952 |
| Aug 7, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | 54,217 |
| Aug 6, 2026 | 1.36 | 1.38 | 1.32 | 1.37 | 1.37 | 3.79% | 118,401 |
| Aug 5, 2026 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -5.71% | 175,768 |
| Aug 4, 2026 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | 0.72% | 188,873 |
| Jul 31, 2026 | 1.34 | 1.42 | 1.34 | 1.39 | 1.39 | 6.11% | 312,115 |
| Jul 30, 2026 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -1.50% | 282,273 |
| Jul 29, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 2.31% | 86,445 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.99% | 81,795 |
| Jul 27, 2026 | 1.32 | 1.40 | 1.31 | 1.34 | 1.34 | 0.75% | 238,178 |
| Jul 24, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 47,215 |
| Jul 23, 2026 | 1.36 | 1.41 | 1.36 | 1.37 | 1.37 | 3.01% | 106,299 |
| Jul 22, 2026 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 78,251 |
| Jul 21, 2026 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | 3.82% | 82,064 |
| Jul 20, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 64,175 |
| Jul 17, 2026 | 1.27 | 1.34 | 1.26 | 1.33 | 1.33 | 2.31% | 117,267 |
| Jul 16, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 123,403 |
| Jul 15, 2026 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 64,178 |
| Jul 14, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 95,576 |
| Jul 13, 2026 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | 7.38% | 128,620 |
| Jul 10, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 56,809 |
| Jul 9, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 41,497 |
| Jul 8, 2026 | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | 2.48% | 159,713 |
| Jul 7, 2026 | 1.16 | 1.23 | 1.16 | 1.21 | 1.21 | 0.83% | 124,624 |
| Jul 6, 2026 | 1.22 | 1.25 | 1.17 | 1.20 | 1.20 | 5.26% | 200,462 |
| Jul 3, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 37,500 |
| Jul 2, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 58,373 |
| Jun 30, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -2.59% | 109,327 |
| Jun 29, 2026 | 1.14 | 1.20 | 1.12 | 1.16 | 1.16 | 0.87% | 453,136 |
| Jun 26, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 92,888 |
| Jun 25, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | -0.86% | 48,409 |
| Jun 24, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.13% | 143,000 |
| Jun 23, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | - | 62,412 |