TSX · YRB · stock

Yorbeau Resources Inc. (YRB) stock price history

Every TSX trading session of Yorbeau Resources Inc. from Aug 13, 1996 to Sep 28, 2026: 7,569 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get YRB data, free keyYear by year table

YRB adjusted close, 1996 to 2026

YRBYorbeau Resources Inc.
CA$0.05000.0% over one year
200020052010201520202025
CA$1.67
All time high, 2000
CA$0.0800
52 week high, CA$0.0500 low
7,569
Daily sessions since 1996

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.

YRB key facts

  • Yorbeau Resources Inc. (YRB) closed at CA$0.0500 on Sep 28, 2026 on TSX.
  • YRB's all time high close is CA$1.67, set on Feb 8, 2000; its all time low close is CA$0.0200 on Oct 30, 2018.
  • YRB's 52 week range is CA$0.0500 to CA$0.0800.
  • YRB returned 0.0% over the year to Sep 28, 2026 and +25.0% over five years.
  • Over ten years YRB returned -55%, -7.6% a year compounded.
  • YRB's deepest drawdown was -98.8% from Feb 8, 2000 to Oct 30, 2018.
  • DataCedar holds 7,569 daily sessions of YRB history from Aug 13, 1996 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

YRB price chart, 1996 to 2026

YRB adjusted close, Aug 13, 1996 to Sep 28, 2026CA$0.0200CA$0.0804CA$0.3233CA$1.30200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

YRB returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-16.7%
3 months0.0%
6 months-28.6%
Year to date-16.7%
1 year0.0%
3 years+25.0%
5 years+25.0%
10 years-54.5%
Since Aug 13, 1996-80.8%
Compound annual growth, 30.1 years-5.3%

YRB records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$1.67 on Feb 8, 2000
All time low close
CA$0.0200 on Oct 30, 2018
52 week high
CA$0.0800 on Feb 20, 2026
52 week low
CA$0.0500 on Sep 29, 2025
Deepest drawdown
-98.8% from Feb 8, 2000 to Oct 30, 2018, not yet recovered
Best single session
+72.7% on Jan 22, 2009
Worst single session
-47.4% on Oct 6, 2008
Volatility, 1 year annualised
120.8%
Sessions closing higher, 1 year
10%
Best calendar year
1999, +425%
Worst calendar year
2000, -80%

YRB price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Aug 13, 1996; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.0700CA$0.0800CA$0.0500CA$0.0500-16.7%22.7M186
2025CA$0.0400CA$0.0700CA$0.0400CA$0.0600+50.0%31.4M251
2024CA$0.0400CA$0.0600CA$0.0300CA$0.04000.0%31M252
2023CA$0.0500CA$0.0800CA$0.0300CA$0.0400-20.0%36.7M250
2022CA$0.0400CA$0.0800CA$0.0300CA$0.0500+25.0%41.3M250
2021CA$0.0500CA$0.0700CA$0.0400CA$0.0400-20.0%53.1M251
2020CA$0.0300CA$0.0800CA$0.0300CA$0.0500+66.7%83M252
2019CA$0.0300CA$0.0500CA$0.0200CA$0.0300+50.0%76.2M251
2018CA$0.0800CA$0.0800CA$0.0200CA$0.0200-71.4%42.5M251
2017CA$0.1000CA$0.1000CA$0.0700CA$0.0700-30.0%99.5M250
2016CA$0.0800CA$0.1400CA$0.0600CA$0.1000+42.9%42.3M251
2015CA$0.0700CA$0.1700CA$0.0400CA$0.0700+16.7%56.7M251
2014CA$0.1500CA$0.1900CA$0.0500CA$0.0600-60.0%33.9M251
2013CA$0.1600CA$0.2500CA$0.1400CA$0.1500-6.2%12.7M251
2012CA$0.1800CA$0.3000CA$0.1100CA$0.1600-23.8%18.3M251
2011CA$0.2200CA$0.3800CA$0.1400CA$0.2100-4.5%22.2M250
2010CA$0.2800CA$0.3000CA$0.1500CA$0.2200-21.4%23.9M251
2009CA$0.1400CA$0.3400CA$0.1000CA$0.2800+100.0%15.5M251
2008CA$0.2200CA$0.2800CA$0.0600CA$0.1400-36.4%9.9M252
2007CA$0.4500CA$0.5000CA$0.2000CA$0.2200-47.6%9.3M252
2006CA$0.3700CA$0.5300CA$0.2700CA$0.4200+13.5%11.1M251
2005CA$0.4600CA$0.4900CA$0.1700CA$0.3700-19.6%7.2M251
2004CA$0.3000CA$0.6300CA$0.1700CA$0.4600+58.6%22.1M253
2003CA$0.1000CA$0.3600CA$0.0500CA$0.2900+190.0%28.6M252
2002CA$0.1700CA$0.4000CA$0.0600CA$0.1000-41.2%11.1M252
2001CA$0.2000CA$0.3000CA$0.0800CA$0.17000.0%10.1M251
2000CA$0.8600CA$1.80CA$0.1500CA$0.1700-79.8%50.7M251
1999CA$0.1600CA$0.9500CA$0.1200CA$0.8400+425.0%11M252
1998CA$0.1300CA$0.3400CA$0.1300CA$0.1600+23.1%2M252
1997CA$0.2900CA$0.2900CA$0.1200CA$0.1300-55.2%1.9M252
1996CA$0.2600CA$0.5300CA$0.2500CA$0.2900n/a339.9K97

YRB monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$0.0500-16.7%
August 2026CA$0.0600+20.0%
July 2026CA$0.0500-16.7%
June 2026CA$0.06000.0%
May 2026CA$0.06000.0%
April 2026CA$0.0600-14.3%
March 2026CA$0.07000.0%
February 2026CA$0.07000.0%
January 2026CA$0.0700+16.7%
December 2025CA$0.0600-14.3%
November 2025CA$0.0700+16.7%
October 2025CA$0.0600+20.0%

About the YRB data

Daily bars. 7,569 sessions from Aug 13, 1996 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 13, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/YRB/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • XLY Auxly Cannabis Group Inc.
  • XMF-A M Split Corp.
  • XNDU Xanadu Quantum Technologies Limited
  • XTC Exco Technologies Limited
  • XTD TDb Split Corp.
  • XTG Xtra-Gold Resources Corp.
  • XTRA Xtract One Technologies Inc.
  • Y Yellow Pages Limited

Common questions

YRB share price history

Start with any symbol.

Start free