Yangarra Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.900	1.920	1.880	1.890	1.890	99,900
2023-09-07	1.890	1.920	1.880	1.880	1.880	32,300
2023-09-06	1.940	1.940	1.850	1.940	1.940	99,500
2023-09-05	1.940	1.980	1.910	1.910	1.910	90,200
2023-09-01	1.840	1.960	1.840	1.960	1.960	146,500
2023-08-31	1.820	1.860	1.820	1.840	1.840	18,600
2023-08-30	1.790	1.850	1.790	1.820	1.820	37,000
2023-08-29	1.740	1.810	1.740	1.810	1.810	66,000
2023-08-28	1.710	1.760	1.710	1.740	1.740	21,200
2023-08-25	1.720	1.730	1.690	1.720	1.720	60,100
2023-08-24	1.730	1.740	1.690	1.720	1.720	83,400
2023-08-23	1.730	1.780	1.730	1.740	1.740	56,700
2023-08-22	1.810	1.830	1.750	1.790	1.790	68,700
2023-08-21	1.800	1.830	1.800	1.810	1.810	74,700
2023-08-18	1.760	1.840	1.760	1.800	1.800	39,200
2023-08-17	1.780	1.820	1.780	1.790	1.790	42,100
2023-08-16	1.760	1.810	1.760	1.770	1.770	64,900
2023-08-15	1.820	1.820	1.790	1.790	1.790	47,200
2023-08-14	1.850	1.860	1.820	1.820	1.820	26,600
2023-08-11	1.880	1.900	1.870	1.880	1.880	39,300
2023-08-10	1.910	1.920	1.860	1.860	1.860	57,800
2023-08-09	1.870	1.940	1.870	1.890	1.890	93,400
2023-08-08	1.880	1.890	1.840	1.870	1.870	53,000
2023-08-04	1.900	1.920	1.900	1.910	1.910	82,100
2023-08-03	1.880	1.910	1.840	1.880	1.880	57,300
2023-08-02	1.920	1.920	1.840	1.850	1.850	42,700
2023-08-01	1.950	1.950	1.860	1.900	1.900	90,200
2023-07-31	1.820	1.930	1.820	1.930	1.930	163,100
2023-07-28	1.810	1.830	1.790	1.800	1.800	137,100
2023-07-27	1.840	1.840	1.770	1.800	1.800	154,300
2023-07-26	1.880	1.880	1.820	1.840	1.840	36,100
2023-07-25	1.860	1.900	1.850	1.870	1.870	80,500
2023-07-24	1.810	1.880	1.800	1.850	1.850	99,200
2023-07-21	1.800	1.820	1.800	1.820	1.820	28,600
2023-07-20	1.840	1.840	1.790	1.800	1.800	31,500
2023-07-19	1.810	1.820	1.780	1.810	1.810	52,100
2023-07-18	1.730	1.810	1.730	1.810	1.810	50,400
2023-07-17	1.770	1.780	1.730	1.730	1.730	82,600
2023-07-14	1.830	1.830	1.760	1.770	1.770	59,100
2023-07-13	1.810	1.850	1.780	1.830	1.830	49,800
2023-07-12	1.820	1.850	1.810	1.810	1.810	32,500
2023-07-11	1.790	1.850	1.790	1.830	1.830	166,000
2023-07-10	1.790	1.790	1.750	1.780	1.780	40,000
2023-07-07	1.670	1.770	1.670	1.770	1.770	129,800
2023-07-06	1.720	1.720	1.630	1.660	1.660	110,500
2023-07-05	1.710	1.750	1.680	1.750	1.750	118,100
2023-07-04	1.680	1.740	1.680	1.720	1.720	73,400
2023-06-30	1.660	1.660	1.620	1.650	1.650	84,400
2023-06-29	1.630	1.660	1.610	1.660	1.660	31,300
2023-06-28	1.590	1.630	1.580	1.630	1.630	60,400
2023-06-27	1.600	1.610	1.580	1.600	1.600	48,200
2023-06-26	1.610	1.640	1.600	1.600	1.600	61,600
2023-06-23	1.590	1.600	1.580	1.600	1.600	43,400
2023-06-22	1.640	1.640	1.590	1.610	1.610	59,700
2023-06-21	1.630	1.680	1.610	1.680	1.680	87,400
2023-06-20	1.620	1.620	1.580	1.610	1.610	55,100
2023-06-19	1.620	1.630	1.620	1.620	1.620	23,000
2023-06-16	1.620	1.650	1.620	1.650	1.650	47,900
2023-06-15	1.590	1.630	1.590	1.630	1.630	94,200
2023-06-14	1.630	1.630	1.580	1.580	1.580	58,500

← NewerPage 14 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.