Skip to main content
Yangarra Resources Ltd. (TSX:YGR)
Canada flag Canada · Delayed Price · Currency is CAD
1.120
-0.020 (-1.75%)
Mar 9, 2026, 4:00 PM EST

Yangarra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.171.201.121.12--1.75%198,357
Mar 6, 20261.201.201.121.141.14-5.79%149,939
Mar 5, 20261.151.211.121.211.216.14%222,728
Mar 4, 20261.141.151.121.141.141.79%230,893
Mar 3, 20261.121.141.111.121.121.82%773,919
Mar 2, 20261.131.171.101.101.10-208,728
Feb 27, 20261.101.111.091.101.10-440,697
Feb 26, 20261.051.101.051.101.103.77%128,904
Feb 25, 20261.081.091.061.061.06-2.75%71,201
Feb 24, 20261.101.101.071.091.09-0.91%9,834
Feb 23, 20261.091.101.071.101.101.85%130,742
Feb 20, 20261.091.091.071.081.08-0.92%22,600
Feb 19, 20261.091.101.081.091.09-231,100
Feb 18, 20261.081.101.071.091.090.93%79,750
Feb 17, 20261.101.101.061.081.08-1.82%42,919
Feb 13, 20261.101.101.101.101.10-88,090
Feb 12, 20261.131.131.091.101.10-1.79%37,882
Feb 11, 20261.091.121.091.121.122.75%76,952
Feb 10, 20261.091.101.071.091.091.87%49,556
Feb 9, 20261.051.131.051.071.070.94%11,952
Feb 6, 20261.091.111.061.061.06-1.85%48,943
Feb 5, 20261.091.091.081.081.08-2.70%41,514
Feb 4, 20261.101.111.101.111.110.91%15,446
Feb 3, 20261.061.101.061.101.10-37,517
Feb 2, 20261.081.101.061.101.100.92%36,738
Jan 30, 20261.111.121.071.091.09-1.80%53,687
Jan 29, 20261.111.151.111.111.11-0.89%149,073
Jan 28, 20261.101.151.101.121.121.82%127,639
Jan 27, 20261.081.111.071.101.10-159,471
Jan 26, 20261.091.101.081.101.100.92%58,746
Jan 23, 20261.091.111.081.091.09-139,607
Jan 22, 20261.091.101.081.091.090.93%39,430
Jan 21, 20261.051.101.051.081.081.89%169,049
Jan 20, 20261.031.061.031.061.06-153,200
Jan 19, 20261.051.071.041.061.06-25,590
Jan 16, 20261.061.061.041.061.061.92%30,300
Jan 15, 20261.021.051.021.041.04-0.95%9,581
Jan 14, 20261.031.061.031.051.05-54,450
Jan 13, 20261.021.071.021.051.052.94%138,078
Jan 12, 20261.061.060.901.021.02-3.77%332,012
Jan 9, 20261.061.061.051.061.06-4,395
Jan 8, 20261.071.071.051.061.06-4,503
Jan 7, 20261.051.061.051.061.06-35,210
Jan 6, 20261.051.071.041.061.061.92%43,316
Jan 5, 20261.051.061.041.041.04-2.80%47,370
Jan 2, 20261.061.071.041.071.071.90%182,950
Dec 31, 20251.081.081.051.051.05-2.78%12,407
Dec 30, 20251.081.091.051.081.08-56,800
Dec 29, 20251.101.101.071.081.080.93%27,600
Dec 24, 20251.061.071.041.071.07-4,200
Dec 23, 20251.041.071.041.071.071.90%17,650
Dec 22, 20251.041.081.041.051.050.96%17,650
Dec 19, 20251.041.051.011.041.040.97%152,701
Dec 18, 20251.061.091.011.031.03-2.83%108,722
Dec 17, 20251.021.061.021.061.063.92%98,106
Dec 16, 20251.071.071.021.021.02-5.56%137,762
Dec 15, 20251.101.101.071.081.08-2.70%57,120
Dec 12, 20251.121.131.111.111.11-1.77%121,500
Dec 11, 20251.121.181.121.131.13-1.74%148,801
Dec 10, 20251.141.161.131.151.15-43,740
Dec 9, 20251.141.181.141.151.15-0.86%60,958
Dec 8, 20251.171.231.151.161.160.87%161,863
Dec 5, 20251.121.151.121.151.153.60%150,225
Dec 4, 20251.111.111.101.111.11-48,258
Dec 3, 20251.061.111.051.111.113.74%81,958
Dec 2, 20251.071.071.051.071.070.94%9,521
Dec 1, 20251.061.081.051.061.060.95%48,971
Nov 28, 20251.041.071.031.051.051.94%62,350
Nov 27, 20251.031.031.031.031.030.98%20,300
Nov 26, 20251.031.041.011.021.02-1.92%132,460
Nov 25, 20251.031.041.021.041.04-13,200
Nov 24, 20251.011.041.001.041.042.97%88,611
Nov 21, 20251.011.010.991.011.012.02%177,311
Nov 20, 20251.031.040.980.990.99-4.81%201,710
Nov 19, 20251.051.051.011.041.04-0.95%82,345
Nov 18, 20251.001.061.001.051.053.96%87,579
Nov 17, 20251.051.061.011.011.01-4.72%70,795
Nov 14, 20251.041.061.021.061.064.95%12,408
Nov 13, 20251.101.101.011.011.01-7.34%149,777
Nov 12, 20251.091.111.071.091.09-0.91%109,400
Nov 11, 20251.051.101.051.101.105.77%97,698
Nov 10, 20251.021.041.021.041.040.97%33,600
Nov 7, 20251.041.041.021.031.03-0.96%48,600
Nov 6, 20251.031.041.031.041.040.97%43,339
Nov 5, 20251.021.031.021.031.030.98%22,100
Nov 4, 20251.011.020.991.021.020.99%24,318
Nov 3, 20251.001.031.001.011.01-0.98%31,553
Oct 31, 20251.001.021.001.021.02-21,400
Oct 30, 20251.011.020.991.021.022.00%52,700
Oct 29, 20251.011.010.981.001.00-0.99%22,816
Oct 28, 20251.001.010.981.011.01-43,526
Oct 27, 20251.011.020.991.011.01-0.98%41,100
Oct 24, 20250.981.030.981.021.02-36,807
Oct 23, 20251.001.020.981.021.026.25%124,485
Oct 22, 20250.960.980.960.960.96-1.03%118,017
Oct 21, 20250.960.970.960.970.97-44,315
Oct 20, 20250.980.980.960.970.97-29,350
Oct 17, 20250.970.970.960.970.97-1.02%70,900
Oct 16, 20250.981.000.980.980.98-2.00%6,524
Oct 15, 20251.001.010.981.001.00-199,253