Yangarra Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 145,600 |
| 2024-05-28 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 103,800 |
| 2024-05-27 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 156,800 |
| 2024-05-24 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 227,900 |
| 2024-05-23 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 49,900 |
| 2024-05-22 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 19,900 |
| 2024-05-21 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 68,200 |
| 2024-05-17 | 1.210 | 1.250 | 1.190 | 1.240 | 1.240 | 443,800 |
| 2024-05-16 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 95,300 |
| 2024-05-15 | 1.190 | 1.220 | 1.140 | 1.200 | 1.200 | 164,800 |
| 2024-05-14 | 1.170 | 1.210 | 1.170 | 1.200 | 1.200 | 190,800 |
| 2024-05-13 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 104,800 |
| 2024-05-10 | 1.190 | 1.250 | 1.160 | 1.200 | 1.200 | 207,900 |
| 2024-05-09 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 13,100 |
| 2024-05-08 | 1.180 | 1.190 | 1.160 | 1.190 | 1.190 | 112,600 |
| 2024-05-07 | 1.160 | 1.190 | 1.160 | 1.170 | 1.170 | 52,500 |
| 2024-05-06 | 1.130 | 1.170 | 1.130 | 1.170 | 1.170 | 47,600 |
| 2024-05-03 | 1.120 | 1.150 | 1.120 | 1.120 | 1.120 | 71,500 |
| 2024-05-02 | 1.170 | 1.180 | 1.120 | 1.130 | 1.130 | 152,500 |
| 2024-05-01 | 1.140 | 1.190 | 1.140 | 1.160 | 1.160 | 160,300 |
| 2024-04-30 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 76,500 |
| 2024-04-29 | 1.220 | 1.220 | 1.200 | 1.220 | 1.220 | 77,700 |
| 2024-04-26 | 1.200 | 1.230 | 1.180 | 1.220 | 1.220 | 219,600 |
| 2024-04-25 | 1.150 | 1.200 | 1.140 | 1.200 | 1.200 | 269,100 |
| 2024-04-24 | 1.190 | 1.190 | 1.150 | 1.160 | 1.160 | 330,000 |
| 2024-04-23 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 149,900 |
| 2024-04-22 | 1.160 | 1.180 | 1.160 | 1.160 | 1.160 | 23,900 |
| 2024-04-19 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 90,400 |
| 2024-04-18 | 1.170 | 1.180 | 1.170 | 1.170 | 1.170 | 23,200 |
| 2024-04-17 | 1.200 | 1.200 | 1.160 | 1.190 | 1.190 | 123,800 |
| 2024-04-16 | 1.180 | 1.200 | 1.160 | 1.200 | 1.200 | 72,400 |
| 2024-04-15 | 1.210 | 1.210 | 1.170 | 1.180 | 1.180 | 98,400 |
| 2024-04-12 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 108,000 |
| 2024-04-11 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 107,300 |
| 2024-04-10 | 1.220 | 1.230 | 1.190 | 1.190 | 1.190 | 34,500 |
| 2024-04-09 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 60,200 |
| 2024-04-08 | 1.190 | 1.220 | 1.180 | 1.200 | 1.200 | 109,400 |
| 2024-04-05 | 1.200 | 1.220 | 1.190 | 1.200 | 1.200 | 105,700 |
| 2024-04-04 | 1.230 | 1.230 | 1.190 | 1.200 | 1.200 | 195,200 |
| 2024-04-03 | 1.170 | 1.230 | 1.170 | 1.230 | 1.230 | 112,200 |
| 2024-04-02 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 109,900 |
| 2024-04-01 | 1.110 | 1.180 | 1.110 | 1.180 | 1.180 | 161,100 |
| 2024-03-28 | 1.080 | 1.120 | 1.070 | 1.100 | 1.100 | 108,300 |
| 2024-03-27 | 1.080 | 1.090 | 1.070 | 1.070 | 1.070 | 51,000 |
| 2024-03-26 | 1.100 | 1.100 | 1.080 | 1.090 | 1.090 | 52,200 |
| 2024-03-25 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 43,500 |
| 2024-03-22 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 33,900 |
| 2024-03-21 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 33,500 |
| 2024-03-20 | 1.090 | 1.100 | 1.080 | 1.080 | 1.080 | 95,500 |
| 2024-03-19 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 174,900 |
| 2024-03-18 | 1.110 | 1.120 | 1.090 | 1.110 | 1.110 | 120,100 |
| 2024-03-15 | 1.110 | 1.120 | 1.100 | 1.100 | 1.100 | 25,300 |
| 2024-03-14 | 1.080 | 1.130 | 1.080 | 1.100 | 1.100 | 192,900 |
| 2024-03-13 | 1.080 | 1.120 | 1.080 | 1.110 | 1.110 | 45,800 |
| 2024-03-12 | 1.070 | 1.090 | 1.060 | 1.070 | 1.070 | 74,600 |
| 2024-03-11 | 1.120 | 1.130 | 1.080 | 1.090 | 1.090 | 94,800 |
| 2024-03-08 | 1.130 | 1.170 | 1.110 | 1.110 | 1.110 | 88,200 |
| 2024-03-07 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 92,900 |
| 2024-03-06 | 1.200 | 1.210 | 1.140 | 1.170 | 1.170 | 80,200 |
| 2024-03-05 | 1.190 | 1.220 | 1.180 | 1.190 | 1.190 | 103,500 |
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.