Yangarra Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	1.24	1.24	1.19	1.21	1.21	-	65,485
Jun 19, 2026	1.25	1.26	1.21	1.21	1.21	-2.42%	73,067
Jun 18, 2026	1.25	1.25	1.22	1.24	1.24	-0.80%	99,113
Jun 17, 2026	1.25	1.27	1.25	1.25	1.25	-0.79%	116,817
Jun 16, 2026	1.33	1.33	1.26	1.26	1.26	-0.79%	45,775
Jun 15, 2026	1.35	1.35	1.27	1.27	1.27	-7.30%	176,564
Jun 12, 2026	1.37	1.38	1.37	1.37	1.37	-0.72%	73,589
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