Yangarra Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 16,600 |
| 2024-08-21 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 27,000 |
| 2024-08-20 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 7,700 |
| 2024-08-19 | 1.070 | 1.120 | 1.070 | 1.120 | 1.120 | 16,600 |
| 2024-08-16 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 22,600 |
| 2024-08-15 | 1.140 | 1.150 | 1.080 | 1.100 | 1.100 | 81,300 |
| 2024-08-14 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 3,000 |
| 2024-08-13 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 42,100 |
| 2024-08-12 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 38,500 |
| 2024-08-09 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 48,400 |
| 2024-08-08 | 1.030 | 1.060 | 1.020 | 1.060 | 1.060 | 8,700 |
| 2024-08-07 | 1.050 | 1.050 | 1.010 | 1.030 | 1.030 | 33,800 |
| 2024-08-06 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 138,400 |
| 2024-08-02 | 1.050 | 1.050 | 1.010 | 1.020 | 1.020 | 87,700 |
| 2024-08-01 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 60,300 |
| 2024-07-31 | 1.030 | 1.060 | 1.030 | 1.040 | 1.040 | 162,800 |
| 2024-07-30 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 209,600 |
| 2024-07-29 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 13,000 |
| 2024-07-26 | 1.060 | 1.060 | 1.040 | 1.060 | 1.060 | 12,900 |
| 2024-07-25 | 1.050 | 1.060 | 1.050 | 1.050 | 1.050 | 19,200 |
| 2024-07-24 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 56,500 |
| 2024-07-23 | 1.080 | 1.090 | 1.050 | 1.050 | 1.050 | 46,700 |
| 2024-07-22 | 1.050 | 1.100 | 1.040 | 1.090 | 1.090 | 160,200 |
| 2024-07-19 | 1.040 | 1.080 | 1.040 | 1.050 | 1.050 | 62,000 |
| 2024-07-18 | 1.070 | 1.100 | 1.040 | 1.040 | 1.040 | 194,200 |
| 2024-07-17 | 1.070 | 1.100 | 1.070 | 1.080 | 1.080 | 35,500 |
| 2024-07-16 | 1.100 | 1.100 | 1.060 | 1.080 | 1.080 | 54,600 |
| 2024-07-15 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 19,000 |
| 2024-07-12 | 1.080 | 1.110 | 1.080 | 1.100 | 1.100 | 31,500 |
| 2024-07-11 | 1.060 | 1.070 | 1.040 | 1.070 | 1.070 | 45,500 |
| 2024-07-10 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 70,400 |
| 2024-07-09 | 1.090 | 1.090 | 1.060 | 1.070 | 1.070 | 6,700 |
| 2024-07-08 | 1.070 | 1.100 | 1.060 | 1.100 | 1.100 | 19,900 |
| 2024-07-05 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 31,300 |
| 2024-07-04 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 26,400 |
| 2024-07-03 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 3,100 |
| 2024-07-02 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 28,500 |
| 2024-06-28 | 1.070 | 1.080 | 1.050 | 1.060 | 1.060 | 272,700 |
| 2024-06-27 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 10,400 |
| 2024-06-26 | 1.060 | 1.080 | 1.060 | 1.060 | 1.060 | 26,100 |
| 2024-06-25 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 15,600 |
| 2024-06-24 | 1.040 | 1.090 | 1.040 | 1.080 | 1.080 | 52,500 |
| 2024-06-21 | 1.050 | 1.080 | 1.000 | 1.040 | 1.040 | 175,200 |
| 2024-06-20 | 1.060 | 1.080 | 1.040 | 1.050 | 1.050 | 65,100 |
| 2024-06-19 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 8,400 |
| 2024-06-18 | 1.070 | 1.090 | 1.070 | 1.070 | 1.070 | 31,700 |
| 2024-06-17 | 1.060 | 1.080 | 1.050 | 1.080 | 1.080 | 66,100 |
| 2024-06-14 | 1.060 | 1.070 | 1.050 | 1.070 | 1.070 | 41,500 |
| 2024-06-13 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 71,100 |
| 2024-06-12 | 1.100 | 1.130 | 1.080 | 1.090 | 1.090 | 61,000 |
| 2024-06-11 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 42,500 |
| 2024-06-10 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 4,700 |
| 2024-06-07 | 1.080 | 1.110 | 1.080 | 1.100 | 1.100 | 30,600 |
| 2024-06-06 | 1.090 | 1.110 | 1.070 | 1.090 | 1.090 | 42,500 |
| 2024-06-05 | 1.070 | 1.090 | 1.050 | 1.090 | 1.090 | 96,700 |
| 2024-06-04 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 227,700 |
| 2024-06-03 | 1.120 | 1.120 | 1.070 | 1.100 | 1.100 | 322,800 |
| 2024-05-31 | 1.120 | 1.120 | 1.100 | 1.120 | 1.120 | 35,700 |
| 2024-05-30 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 140,100 |
| 2024-05-29 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 145,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.