Yangarra Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.380	1.380	1.360	1.360	1.360	53,600
2023-12-01	1.380	1.400	1.380	1.380	1.380	51,100
2023-11-30	1.380	1.410	1.360	1.380	1.380	40,600
2023-11-29	1.420	1.430	1.380	1.380	1.380	31,900
2023-11-28	1.420	1.420	1.370	1.390	1.390	32,400
2023-11-27	1.400	1.410	1.380	1.390	1.390	43,900
2023-11-24	1.400	1.420	1.400	1.420	1.420	9,400
2023-11-23	1.410	1.410	1.390	1.410	1.410	58,100
2023-11-22	1.420	1.440	1.360	1.440	1.440	90,700
2023-11-21	1.480	1.480	1.440	1.450	1.450	112,500
2023-11-20	1.480	1.500	1.480	1.480	1.480	52,100
2023-11-17	1.480	1.500	1.470	1.480	1.480	100,400
2023-11-16	1.530	1.530	1.440	1.480	1.480	180,300
2023-11-15	1.600	1.600	1.550	1.560	1.560	39,800
2023-11-14	1.600	1.600	1.560	1.590	1.590	45,500
2023-11-13	1.580	1.590	1.530	1.550	1.550	59,800
2023-11-10	1.550	1.580	1.500	1.560	1.560	212,900
2023-11-09	1.580	1.580	1.530	1.540	1.540	169,200
2023-11-08	1.640	1.640	1.480	1.540	1.540	415,700
2023-11-07	1.700	1.700	1.640	1.660	1.660	80,800
2023-11-06	1.750	1.750	1.720	1.720	1.720	41,500
2023-11-03	1.760	1.770	1.720	1.750	1.750	95,500
2023-11-02	1.730	1.760	1.730	1.760	1.760	51,100
2023-11-01	1.720	1.760	1.720	1.720	1.720	97,700
2023-10-31	1.750	1.760	1.710	1.730	1.730	59,800
2023-10-30	1.740	1.770	1.720	1.750	1.750	51,000
2023-10-27	1.730	1.770	1.710	1.770	1.770	51,000
2023-10-26	1.740	1.740	1.690	1.720	1.720	38,200
2023-10-25	1.750	1.760	1.720	1.760	1.760	81,700
2023-10-24	1.780	1.780	1.720	1.750	1.750	66,100
2023-10-23	1.780	1.790	1.750	1.770	1.770	79,100
2023-10-20	1.860	1.860	1.780	1.810	1.810	115,700
2023-10-19	1.780	1.820	1.780	1.820	1.820	43,100
2023-10-18	1.790	1.810	1.780	1.810	1.810	125,700
2023-10-17	1.740	1.790	1.740	1.790	1.790	61,200
2023-10-16	1.780	1.780	1.720	1.750	1.750	128,200
2023-10-13	1.720	1.770	1.700	1.740	1.740	60,500
2023-10-12	1.710	1.720	1.680	1.690	1.690	45,900
2023-10-11	1.710	1.730	1.680	1.720	1.720	58,400
2023-10-10	1.700	1.740	1.700	1.710	1.710	66,100
2023-10-06	1.660	1.690	1.640	1.680	1.680	176,000
2023-10-05	1.650	1.670	1.640	1.640	1.640	57,200
2023-10-04	1.700	1.710	1.660	1.660	1.660	109,400
2023-10-03	1.750	1.750	1.710	1.710	1.710	82,200
2023-10-02	1.820	1.820	1.740	1.740	1.740	214,900
2023-09-29	1.840	1.850	1.810	1.810	1.810	90,700
2023-09-28	1.840	1.860	1.810	1.850	1.850	123,600
2023-09-27	1.820	1.860	1.820	1.860	1.860	122,400
2023-09-26	1.830	1.850	1.790	1.790	1.790	121,400
2023-09-25	1.800	1.870	1.790	1.850	1.850	192,500
2023-09-22	1.810	1.810	1.780	1.800	1.800	98,800
2023-09-21	1.820	1.830	1.790	1.790	1.790	64,800
2023-09-20	1.840	1.850	1.810	1.810	1.810	26,200
2023-09-19	1.870	1.890	1.830	1.830	1.830	93,300
2023-09-18	1.880	1.900	1.860	1.860	1.860	103,400
2023-09-15	1.910	1.910	1.880	1.880	1.880	83,000
2023-09-14	1.890	1.940	1.880	1.910	1.910	130,200
2023-09-13	1.910	1.920	1.880	1.880	1.880	27,900
2023-09-12	1.870	1.940	1.870	1.930	1.930	117,000
2023-09-11	1.890	1.900	1.840	1.860	1.860	121,800

← NewerPage 13 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.