Yangarra Resources Ltd. (TSX:YGR)
Canada · Delayed Price · Currency is CAD 1.450
-0.020 (-1.36%)
Sep 22, 2026, 4:00 PM EST
Yangarra Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.47 | 1.48 | 1.42 | 1.45 | 1.45 | -1.36% | 103,574 |
| Sep 21, 2026 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -5.16% | 213,666 |
| Sep 18, 2026 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -1.90% | 228,058 |
| Sep 17, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 156,100 |
| Sep 16, 2026 | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -3.64% | 293,574 |
| Sep 15, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 182,646 |
| Sep 14, 2026 | 1.61 | 1.67 | 1.61 | 1.64 | 1.64 | 2.50% | 394,094 |
| Sep 11, 2026 | 1.62 | 1.62 | 1.56 | 1.60 | 1.60 | - | 185,972 |
| Sep 10, 2026 | 1.59 | 1.63 | 1.58 | 1.60 | 1.60 | 0.63% | 296,095 |
| Sep 9, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | 3.25% | 535,951 |
| Sep 8, 2026 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | 1.99% | 219,839 |
| Sep 4, 2026 | 1.56 | 1.56 | 1.49 | 1.51 | 1.51 | -2.58% | 78,854 |
| Sep 3, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -0.64% | 347,396 |
| 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 |