Skip to main content
Yandal Resources Limited (ASX:YRL)
Australia flag Australia · Delayed Price · Currency is AUD
0.225
-0.005 (-2.17%)
Apr 29, 2026, 3:28 PM AEST

Yandal Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.230.230.230.230.239.52%234,512
Apr 24, 20260.200.210.200.210.2110.53%81,195
Apr 23, 20260.200.200.190.190.19-5.00%25,747
Apr 22, 20260.210.210.200.200.20-6,748
Apr 21, 20260.220.230.200.200.20-9.09%360,352
Apr 20, 20260.220.230.220.220.22-7,017
Apr 17, 20260.240.240.220.220.22-170,377
Apr 16, 20260.240.240.220.220.22-6.38%97,556
Apr 15, 20260.230.240.230.240.242.17%129,468
Apr 14, 20260.230.240.230.230.232.22%101,002
Apr 13, 20260.210.230.210.230.237.14%26,292
Apr 10, 20260.210.210.210.210.21-10.64%123
Apr 8, 20260.210.240.210.240.2411.90%218,931
Apr 7, 20260.220.220.210.210.212.44%156,353
Apr 2, 20260.210.210.210.210.21-4.65%1,111
Apr 1, 20260.220.220.220.220.227.50%49,117
Mar 30, 20260.200.200.200.200.20-6,000
Mar 25, 20260.190.200.190.200.205.26%35,550
Mar 24, 20260.200.210.190.190.19-5.00%347,976
Mar 23, 20260.200.210.200.200.20-462,316
Mar 20, 20260.210.210.200.200.20-124,023
Mar 19, 20260.200.200.200.200.20-77,360
Mar 18, 20260.200.210.200.200.20-4.76%123,000
Mar 16, 20260.210.210.210.210.21-29,913
Mar 13, 20260.210.210.210.210.21-61,892
Mar 12, 20260.210.210.210.210.212.44%45,000
Mar 11, 20260.220.220.210.210.21-10.87%123,432
Mar 10, 20260.230.230.230.230.234.55%16
Mar 9, 20260.240.240.220.220.22-6.38%127,606
Mar 6, 20260.220.240.220.240.246.82%72,810
Mar 5, 20260.230.230.220.220.22-8,190
Mar 4, 20260.240.240.220.220.22-6.38%278,296
Mar 2, 20260.230.260.230.240.242.17%318,953
Feb 27, 20260.230.230.230.230.234.55%3,161
Feb 26, 20260.220.220.220.220.222.33%3,300
Feb 25, 20260.220.220.220.220.22-6.52%26,598
Feb 24, 20260.230.240.230.230.234.55%50,653
Feb 23, 20260.240.240.220.220.22-25,748
Feb 20, 20260.220.220.220.220.22-4.35%3,517
Feb 19, 20260.230.230.220.230.234.55%20,325
Feb 18, 20260.220.220.220.220.222.33%50,000
Feb 16, 20260.220.220.210.220.22-166,553
Feb 13, 20260.220.220.210.220.22-376,202
Feb 12, 20260.240.250.210.220.22-16.50%857,722
Feb 11, 20260.240.260.230.260.260.98%70,998
Feb 10, 20260.270.270.260.260.26-3.77%3,519,326
Feb 9, 20260.240.270.240.270.2720.45%388,771
Feb 6, 20260.220.220.220.220.22-2.22%24,696
Feb 5, 20260.230.230.230.230.23-6.25%77,311
Feb 4, 20260.240.240.240.240.242.13%6,000
Feb 3, 20260.250.250.230.240.244.44%111,929
Feb 2, 20260.250.250.230.230.23-10.00%83,207
Jan 30, 20260.260.260.250.250.25-5.66%240,266
Jan 29, 20260.270.270.250.270.271.92%239,482
Jan 28, 20260.260.260.260.260.261.96%10,494
Jan 27, 20260.270.270.260.260.26-1.92%106,650
Jan 23, 20260.260.270.260.260.261.96%78,870
Jan 22, 20260.270.270.260.260.26-5.56%139,047
Jan 21, 20260.270.280.270.270.270.93%259,234
Jan 20, 20260.290.290.270.270.27-4.46%138,212
Jan 19, 20260.260.300.260.280.2812.00%659,450
Jan 16, 20260.250.260.250.250.25-96,475
Jan 15, 20260.260.270.250.250.25-3.85%49,719
Jan 14, 20260.250.260.250.260.264.00%112,170
Jan 13, 20260.250.260.250.250.25-217,494
Jan 12, 20260.260.260.250.250.25-5.66%48,459
Jan 9, 20260.260.270.260.270.273.92%30,004
Jan 8, 20260.250.260.250.260.26-1.92%169,577
Jan 7, 20260.260.260.260.260.264.00%26,715
Jan 6, 20260.240.250.240.250.252.04%197,442
Jan 5, 20260.250.250.250.250.25-5,000
Jan 2, 20260.250.250.250.250.254.26%7,751
Dec 31, 20250.240.240.240.240.24-88,362
Dec 30, 20250.240.240.240.240.24-636
Dec 29, 20250.250.250.240.240.242.17%20,690
Dec 24, 20250.210.230.210.230.236.98%192,187
Dec 23, 20250.240.240.210.220.22-8.51%285,852
Dec 22, 20250.230.240.230.240.242.17%4,018
Dec 19, 20250.250.250.230.230.23-6.12%10,000,290
Dec 18, 20250.260.260.250.250.25-3.92%12,013,170
Dec 17, 20250.260.260.260.260.26-1.92%11,132
Dec 16, 20250.260.260.260.260.264.00%13,600
Dec 15, 20250.260.260.250.250.25-3.85%38,088
Dec 12, 20250.250.270.250.260.26-257,248
Dec 11, 20250.260.260.250.260.26-3.70%112,980
Dec 10, 20250.260.280.260.270.275.88%82,720
Dec 9, 20250.250.260.250.260.262.00%39,640
Dec 8, 20250.250.250.240.250.25-71,873
Dec 5, 20250.250.250.250.250.25-15,000
Dec 4, 20250.280.280.250.250.25-170,108
Dec 3, 20250.250.260.250.250.25-131,726
Dec 2, 20250.260.260.250.250.25-3.85%401,525
Dec 1, 20250.260.260.260.260.26-3.70%100,000
Nov 28, 20250.260.280.260.270.275.88%27,371
Nov 27, 20250.240.260.240.260.266.25%100,990
Nov 26, 20250.230.240.210.240.242.13%203,056
Nov 25, 20250.240.240.240.240.24-2.08%29,501
Nov 24, 20250.300.310.230.240.24-20.00%734,281
Nov 21, 20250.320.320.280.300.30-4.76%643,347
Nov 20, 20250.300.320.300.320.325.00%3,042