Skip to main content
Yangarra Resources Ltd. (TSX:YGR)
Canada flag Canada · Delayed Price · Currency is CAD
1.380
-0.020 (-1.43%)
Apr 28, 2026, 4:00 PM EST

Yangarra Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.401.411.361.381.38-1.43%166,669
Apr 27, 20261.351.411.351.401.402.19%279,870
Apr 24, 20261.401.401.351.371.37-0.72%74,645
Apr 23, 20261.381.401.381.381.38-38,499
Apr 22, 20261.381.411.371.381.38-2.13%133,794
Apr 21, 20261.341.421.331.411.416.82%304,750
Apr 20, 20261.311.351.311.321.321.54%151,509
Apr 17, 20261.331.331.261.301.30-3.70%266,172
Apr 16, 20261.361.371.321.351.351.50%84,125
Apr 15, 20261.301.371.301.331.331.53%94,094
Apr 14, 20261.421.421.311.311.31-7.09%295,321
Apr 13, 20261.451.451.381.411.410.71%289,673
Apr 10, 20261.361.431.361.401.402.94%199,597
Apr 9, 20261.401.411.341.361.36-0.73%117,948
Apr 8, 20261.381.391.301.371.37-6.16%344,654
Apr 7, 20261.461.491.451.461.460.69%269,970
Apr 6, 20261.461.481.411.451.451.40%135,498
Apr 2, 20261.481.501.421.431.430.70%249,655
Apr 1, 20261.501.501.411.421.42-4.70%465,560
Mar 31, 20261.441.541.431.491.492.76%621,594
Mar 30, 20261.411.491.411.451.455.07%579,571
Mar 27, 20261.301.391.301.381.386.15%541,671
Mar 26, 20261.271.301.251.301.302.36%240,631
Mar 25, 20261.271.271.221.271.27-1.55%134,095
Mar 24, 20261.281.291.261.291.292.38%132,245
Mar 23, 20261.331.331.201.261.26-4.55%748,933
Mar 20, 20261.331.331.281.321.32-174,107
Mar 19, 20261.331.331.301.321.320.76%330,733
Mar 18, 20261.291.341.291.311.313.15%391,486
Mar 17, 20261.251.301.241.271.273.25%510,517
Mar 16, 20261.221.251.181.231.234.24%358,357
Mar 13, 20261.171.191.161.181.181.72%96,984
Mar 12, 20261.151.181.151.161.160.87%98,951
Mar 11, 20261.151.161.131.151.151.77%67,911
Mar 10, 20261.151.151.111.131.130.89%41,968
Mar 9, 20261.171.201.111.121.12-1.75%229,557
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