Yangarra Resources Ltd. YGR
TSX · Canada · Energy Minerals
CAD 1.46+0.02 (+1.39%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.46 | +1.39% | CAD 1.45 | CAD 1.50 | CAD 1.45 | 71.49K |
| 2026-09-30 | CAD 1.44 | -0.69% | CAD 1.44 | CAD 1.49 | CAD 1.41 | 26.60K |
| 2026-09-29 | CAD 1.45 | 0.00% | CAD 1.44 | CAD 1.48 | CAD 1.43 | 88.30K |
| 2026-09-28 | CAD 1.45 | +0.69% | CAD 1.42 | CAD 1.47 | CAD 1.42 | 202.30K |
| 2026-09-25 | CAD 1.44 | -1.37% | CAD 1.44 | CAD 1.46 | CAD 1.42 | 175.00K |
| 2026-09-24 | CAD 1.46 | +1.39% | CAD 1.53 | CAD 1.53 | CAD 1.46 | 52.50K |
| 2026-09-23 | CAD 1.44 | -0.69% | CAD 1.45 | CAD 1.48 | CAD 1.44 | 67.70K |
| 2026-09-22 | CAD 1.45 | -1.36% | CAD 1.47 | CAD 1.48 | CAD 1.42 | 103.60K |
| 2026-09-21 | CAD 1.47 | -5.16% | CAD 1.52 | CAD 1.52 | CAD 1.46 | 213.70K |
| 2026-09-18 | CAD 1.55 | -1.90% | CAD 1.56 | CAD 1.58 | CAD 1.53 | 228.10K |
| 2026-09-17 | CAD 1.58 | -0.63% | CAD 1.58 | CAD 1.59 | CAD 1.56 | 156.10K |
| 2026-09-16 | CAD 1.59 | -3.64% | CAD 1.65 | CAD 1.65 | CAD 1.56 | 293.60K |
| 2026-09-15 | CAD 1.65 | +0.61% | CAD 1.64 | CAD 1.67 | CAD 1.63 | 182.60K |
| 2026-09-14 | CAD 1.64 | +2.50% | CAD 1.61 | CAD 1.67 | CAD 1.61 | 394.10K |
| 2026-09-11 | CAD 1.60 | 0.00% | CAD 1.62 | CAD 1.62 | CAD 1.56 | 186.00K |
| 2026-09-10 | CAD 1.60 | +0.63% | CAD 1.59 | CAD 1.63 | CAD 1.58 | 296.10K |
| 2026-09-09 | CAD 1.59 | +3.25% | CAD 1.55 | CAD 1.60 | CAD 1.55 | 536.00K |
| 2026-09-08 | CAD 1.54 | +1.99% | CAD 1.54 | CAD 1.56 | CAD 1.52 | 219.80K |
| 2026-09-04 | CAD 1.51 | -2.58% | CAD 1.56 | CAD 1.56 | CAD 1.49 | 78.90K |
| 2026-09-03 | CAD 1.55 | -0.64% | CAD 1.57 | CAD 1.57 | CAD 1.53 | 347.40K |
| 2026-09-02 | CAD 1.56 | -2.50% | CAD 1.58 | CAD 1.60 | CAD 1.56 | 184.20K |
| 2026-09-01 | CAD 1.60 | +1.27% | CAD 1.56 | CAD 1.61 | CAD 1.56 | 304.90K |
| 2026-08-31 | CAD 1.58 | +0.64% | CAD 1.61 | CAD 1.62 | CAD 1.55 | 222.60K |
| 2026-08-28 | CAD 1.57 | +1.29% | CAD 1.60 | CAD 1.60 | CAD 1.54 | 108.40K |
| 2026-08-27 | CAD 1.55 | +1.31% | CAD 1.54 | CAD 1.56 | CAD 1.51 | 71.30K |
| 2026-08-26 | CAD 1.53 | -1.29% | CAD 1.57 | CAD 1.57 | CAD 1.52 | 26.40K |
| 2026-08-25 | CAD 1.55 | -1.27% | CAD 1.57 | CAD 1.57 | CAD 1.53 | 63.10K |
| 2026-08-24 | CAD 1.57 | -2.48% | CAD 1.61 | CAD 1.62 | CAD 1.55 | 191.60K |
| 2026-08-21 | CAD 1.61 | -0.62% | CAD 1.60 | CAD 1.64 | CAD 1.59 | 96.70K |
| 2026-08-20 | CAD 1.62 | +0.62% | CAD 1.63 | CAD 1.64 | CAD 1.61 | 160.70K |
| 2026-08-19 | CAD 1.61 | +0.62% | CAD 1.60 | CAD 1.63 | CAD 1.59 | 178.90K |
| 2026-08-18 | CAD 1.60 | +1.27% | CAD 1.59 | CAD 1.64 | CAD 1.57 | 318.50K |
| 2026-08-17 | CAD 1.58 | +6.04% | CAD 1.53 | CAD 1.58 | CAD 1.51 | 304.80K |
| 2026-08-14 | CAD 1.49 | +3.47% | CAD 1.45 | CAD 1.51 | CAD 1.44 | 341.00K |
| 2026-08-13 | CAD 1.44 | +3.60% | CAD 1.40 | CAD 1.44 | CAD 1.39 | 120.60K |
| 2026-08-12 | CAD 1.39 | 0.00% | CAD 1.39 | CAD 1.41 | CAD 1.39 | 203.20K |
| 2026-08-11 | CAD 1.39 | -0.71% | CAD 1.42 | CAD 1.42 | CAD 1.36 | 189.20K |
| 2026-08-10 | CAD 1.40 | +2.19% | CAD 1.37 | CAD 1.42 | CAD 1.37 | 198.00K |
| 2026-08-07 | CAD 1.37 | 0.00% | CAD 1.37 | CAD 1.39 | CAD 1.37 | 54.20K |
| 2026-08-06 | CAD 1.37 | +3.79% | CAD 1.36 | CAD 1.38 | CAD 1.32 | 118.40K |
| 2026-08-05 | CAD 1.32 | -5.71% | CAD 1.40 | CAD 1.40 | CAD 1.31 | 175.80K |
| 2026-08-04 | CAD 1.40 | +0.72% | CAD 1.41 | CAD 1.41 | CAD 1.36 | 188.90K |
| 2026-07-31 | CAD 1.39 | +6.11% | CAD 1.34 | CAD 1.42 | CAD 1.34 | 312.10K |
| 2026-07-30 | CAD 1.31 | -1.50% | CAD 1.32 | CAD 1.33 | CAD 1.29 | 282.30K |
| 2026-07-29 | CAD 1.33 | +2.31% | CAD 1.31 | CAD 1.33 | CAD 1.31 | 86.40K |
| 2026-07-28 | CAD 1.30 | -2.99% | CAD 1.33 | CAD 1.33 | CAD 1.29 | 81.80K |
| 2026-07-27 | CAD 1.34 | +0.75% | CAD 1.32 | CAD 1.40 | CAD 1.31 | 238.20K |
| 2026-07-24 | CAD 1.33 | -2.92% | CAD 1.38 | CAD 1.38 | CAD 1.33 | 47.20K |
| 2026-07-23 | CAD 1.37 | +3.01% | CAD 1.36 | CAD 1.41 | CAD 1.36 | 106.30K |
| 2026-07-22 | CAD 1.33 | -2.21% | CAD 1.34 | CAD 1.38 | CAD 1.33 | 78.30K |
| 2026-07-21 | CAD 1.36 | +3.82% | CAD 1.34 | CAD 1.37 | CAD 1.32 | 82.10K |
| 2026-07-20 | CAD 1.31 | -1.50% | CAD 1.33 | CAD 1.33 | CAD 1.30 | 64.20K |
| 2026-07-17 | CAD 1.33 | +2.31% | CAD 1.27 | CAD 1.34 | CAD 1.26 | 117.30K |
| 2026-07-16 | CAD 1.30 | +0.78% | CAD 1.28 | CAD 1.31 | CAD 1.28 | 123.40K |
| 2026-07-15 | CAD 1.29 | -0.77% | CAD 1.30 | CAD 1.31 | CAD 1.26 | 64.20K |
| 2026-07-14 | CAD 1.30 | -0.76% | CAD 1.31 | CAD 1.33 | CAD 1.30 | 95.60K |
| 2026-07-13 | CAD 1.31 | +7.38% | CAD 1.27 | CAD 1.31 | CAD 1.26 | 128.60K |
| 2026-07-10 | CAD 1.22 | -3.17% | CAD 1.26 | CAD 1.26 | CAD 1.22 | 56.80K |
| 2026-07-09 | CAD 1.26 | +1.61% | CAD 1.22 | CAD 1.26 | CAD 1.22 | 41.50K |
| 2026-07-08 | CAD 1.24 | +2.48% | CAD 1.25 | CAD 1.28 | CAD 1.21 | 159.70K |
| 2026-07-07 | CAD 1.21 | +0.83% | CAD 1.16 | CAD 1.23 | CAD 1.16 | 124.60K |
| 2026-07-06 | CAD 1.20 | +5.26% | CAD 1.22 | CAD 1.25 | CAD 1.17 | 200.50K |
| 2026-07-03 | CAD 1.14 | 0.00% | CAD 1.13 | CAD 1.15 | CAD 1.13 | 37.50K |
| 2026-07-02 | CAD 1.14 | +0.88% | CAD 1.14 | CAD 1.16 | CAD 1.12 | 58.40K |
| 2026-06-30 | CAD 1.13 | -2.59% | CAD 1.17 | CAD 1.17 | CAD 1.12 | 109.30K |
| 2026-06-29 | CAD 1.16 | +0.87% | CAD 1.14 | CAD 1.20 | CAD 1.12 | 453.10K |
| 2026-06-26 | CAD 1.15 | 0.00% | CAD 1.16 | CAD 1.17 | CAD 1.15 | 92.90K |
| 2026-06-25 | CAD 1.15 | -0.86% | CAD 1.12 | CAD 1.18 | CAD 1.12 | 48.40K |
| 2026-06-24 | CAD 1.16 | -4.13% | CAD 1.21 | CAD 1.21 | CAD 1.16 | 143.00K |
| 2026-06-23 | CAD 1.21 | 0.00% | CAD 1.23 | CAD 1.23 | CAD 1.19 | 62.40K |
| 2026-06-22 | CAD 1.21 | 0.00% | CAD 1.24 | CAD 1.24 | CAD 1.19 | 65.50K |
| 2026-06-19 | CAD 1.21 | -2.42% | CAD 1.25 | CAD 1.26 | CAD 1.21 | 73.10K |
| 2026-06-18 | CAD 1.24 | -0.80% | CAD 1.25 | CAD 1.25 | CAD 1.22 | 99.10K |
| 2026-06-17 | CAD 1.25 | -0.79% | CAD 1.25 | CAD 1.27 | CAD 1.25 | 116.80K |
| 2026-06-16 | CAD 1.26 | -0.79% | CAD 1.33 | CAD 1.33 | CAD 1.26 | 45.80K |
| 2026-06-15 | CAD 1.27 | -7.30% | CAD 1.35 | CAD 1.35 | CAD 1.27 | 176.60K |
| 2026-06-12 | CAD 1.37 | -0.72% | CAD 1.37 | CAD 1.38 | CAD 1.37 | 73.60K |
| 2026-06-11 | CAD 1.38 | -0.72% | CAD 1.39 | CAD 1.41 | CAD 1.37 | 134.60K |
| 2026-06-10 | CAD 1.39 | +2.21% | CAD 1.38 | CAD 1.39 | CAD 1.38 | 64.40K |
| 2026-06-09 | CAD 1.36 | -2.86% | CAD 1.36 | CAD 1.37 | CAD 1.34 | 89.30K |
| 2026-06-08 | CAD 1.40 | +1.45% | CAD 1.37 | CAD 1.42 | CAD 1.37 | 91.50K |
| 2026-06-05 | CAD 1.38 | -0.72% | CAD 1.42 | CAD 1.42 | CAD 1.35 | 267.90K |
| 2026-06-04 | CAD 1.39 | 0.00% | CAD 1.39 | CAD 1.39 | CAD 1.36 | 323.80K |
| 2026-06-03 | CAD 1.39 | +4.51% | CAD 1.33 | CAD 1.40 | CAD 1.32 | 442.40K |
| 2026-06-02 | CAD 1.33 | 0.00% | CAD 1.35 | CAD 1.36 | CAD 1.31 | 278.50K |
| 2026-06-01 | CAD 1.33 | +1.53% | CAD 1.32 | CAD 1.36 | CAD 1.31 | 308.10K |
| 2026-05-29 | CAD 1.31 | -0.76% | CAD 1.32 | CAD 1.33 | CAD 1.31 | 89.80K |
| 2026-05-28 | CAD 1.32 | 0.00% | CAD 1.35 | CAD 1.35 | CAD 1.32 | 273.50K |
| 2026-05-27 | CAD 1.32 | -2.22% | CAD 1.34 | CAD 1.34 | CAD 1.31 | 130.70K |
| 2026-05-26 | CAD 1.35 | -1.46% | CAD 1.36 | CAD 1.40 | CAD 1.35 | 135.40K |