Yangarra Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.160	1.220	1.160	1.220	1.220	87,500
2024-02-29	1.200	1.200	1.160	1.160	1.160	20,400
2024-02-28	1.190	1.200	1.170	1.190	1.190	27,400
2024-02-27	1.190	1.190	1.160	1.180	1.180	31,700
2024-02-26	1.170	1.180	1.130	1.180	1.180	23,400
2024-02-23	1.140	1.150	1.140	1.150	1.150	34,700
2024-02-22	1.140	1.160	1.140	1.150	1.150	38,400
2024-02-21	1.170	1.180	1.140	1.140	1.140	14,600
2024-02-20	1.150	1.160	1.140	1.140	1.140	14,200
2024-02-16	1.130	1.180	1.130	1.180	1.180	34,200
2024-02-15	1.120	1.150	1.110	1.150	1.150	55,900
2024-02-14	1.150	1.150	1.100	1.100	1.100	63,400
2024-02-13	1.150	1.160	1.140	1.140	1.140	62,700
2024-02-12	1.140	1.170	1.140	1.140	1.140	45,600
2024-02-09	1.180	1.180	1.150	1.170	1.170	33,300
2024-02-08	1.090	1.180	1.090	1.180	1.180	23,000
2024-02-07	1.060	1.120	1.060	1.120	1.120	29,200
2024-02-06	1.100	1.110	1.090	1.100	1.100	20,400
2024-02-05	1.080	1.110	1.070	1.100	1.100	44,300
2024-02-02	1.090	1.110	1.090	1.100	1.100	82,600
2024-02-01	1.120	1.120	1.080	1.110	1.110	80,100
2024-01-31	1.120	1.140	1.110	1.120	1.120	29,400
2024-01-30	1.150	1.150	1.120	1.130	1.130	60,300
2024-01-29	1.160	1.160	1.140	1.140	1.140	45,200
2024-01-26	1.200	1.200	1.150	1.170	1.170	40,400
2024-01-25	1.180	1.190	1.160	1.180	1.180	48,700
2024-01-24	1.180	1.200	1.160	1.190	1.190	74,400
2024-01-23	1.150	1.180	1.130	1.160	1.160	143,900
2024-01-22	1.150	1.150	1.130	1.140	1.140	12,900
2024-01-19	1.150	1.160	1.140	1.140	1.140	42,800
2024-01-18	1.170	1.170	1.150	1.150	1.150	58,900
2024-01-17	1.180	1.180	1.150	1.180	1.180	128,800
2024-01-16	1.230	1.230	1.170	1.170	1.170	122,900
2024-01-15	1.250	1.250	1.220	1.230	1.230	45,600
2024-01-12	1.250	1.270	1.230	1.240	1.240	100,100
2024-01-11	1.240	1.250	1.240	1.240	1.240	21,100
2024-01-10	1.250	1.260	1.250	1.250	1.250	21,200
2024-01-09	1.270	1.270	1.240	1.270	1.270	97,800
2024-01-08	1.300	1.300	1.250	1.260	1.260	71,300
2024-01-05	1.310	1.320	1.280	1.320	1.320	44,400
2024-01-04	1.340	1.340	1.300	1.300	1.300	30,600
2024-01-03	1.290	1.320	1.290	1.320	1.320	17,700
2024-01-02	1.300	1.320	1.290	1.290	1.290	37,000
2023-12-29	1.300	1.320	1.280	1.280	1.280	78,600
2023-12-28	1.300	1.320	1.300	1.300	1.300	49,700
2023-12-27	1.260	1.320	1.260	1.310	1.310	589,900
2023-12-22	1.250	1.270	1.240	1.270	1.270	90,900
2023-12-21	1.260	1.260	1.250	1.260	1.260	49,200
2023-12-20	1.250	1.290	1.250	1.260	1.260	124,000
2023-12-19	1.260	1.260	1.240	1.260	1.260	80,800
2023-12-18	1.230	1.290	1.210	1.230	1.230	209,700
2023-12-15	1.220	1.230	1.190	1.220	1.220	239,800
2023-12-14	1.270	1.300	1.220	1.220	1.220	136,600
2023-12-13	1.230	1.270	1.210	1.250	1.250	63,100
2023-12-12	1.250	1.250	1.190	1.230	1.230	141,100
2023-12-11	1.310	1.310	1.220	1.220	1.220	172,900
2023-12-08	1.310	1.330	1.300	1.310	1.310	83,100
2023-12-07	1.280	1.330	1.280	1.300	1.300	123,700
2023-12-06	1.340	1.340	1.290	1.290	1.290	215,000
2023-12-05	1.370	1.380	1.340	1.360	1.360	108,500

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.