Yangarra Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.680	1.680	1.620	1.660	1.660	48,800
2023-06-12	1.670	1.670	1.610	1.610	1.610	54,200
2023-06-09	1.680	1.680	1.660	1.660	1.660	39,500
2023-06-08	1.720	1.730	1.650	1.670	1.670	33,600
2023-06-07	1.690	1.720	1.680	1.710	1.710	66,500
2023-06-06	1.650	1.690	1.650	1.690	1.690	33,900
2023-06-05	1.680	1.690	1.650	1.670	1.670	63,300
2023-06-02	1.660	1.690	1.660	1.670	1.670	53,400
2023-06-01	1.600	1.640	1.600	1.620	1.620	25,000
2023-05-31	1.610	1.630	1.580	1.590	1.590	90,800
2023-05-30	1.710	1.710	1.630	1.630	1.630	105,700
2023-05-29	1.710	1.730	1.710	1.730	1.730	8,800
2023-05-26	1.710	1.720	1.690	1.710	1.710	84,800
2023-05-25	1.750	1.750	1.710	1.720	1.720	107,200
2023-05-24	1.760	1.790	1.760	1.770	1.770	66,100
2023-05-23	1.750	1.790	1.740	1.790	1.790	58,600
2023-05-19	1.780	1.780	1.730	1.750	1.750	69,600
2023-05-18	1.730	1.760	1.710	1.750	1.750	25,300
2023-05-17	1.740	1.750	1.680	1.750	1.750	77,200
2023-05-16	1.740	1.740	1.680	1.690	1.690	62,000
2023-05-15	1.730	1.750	1.730	1.740	1.740	40,400
2023-05-12	1.770	1.770	1.730	1.730	1.730	65,400
2023-05-11	1.790	1.800	1.730	1.760	1.760	126,300
2023-05-10	1.800	1.800	1.770	1.800	1.800	56,500
2023-05-09	1.830	1.830	1.780	1.830	1.830	52,700
2023-05-08	1.830	1.840	1.800	1.820	1.820	89,300
2023-05-05	1.780	1.810	1.750	1.800	1.800	107,500
2023-05-04	1.720	1.720	1.690	1.720	1.720	120,600
2023-05-03	1.730	1.730	1.690	1.710	1.710	150,900
2023-05-02	1.770	1.780	1.710	1.730	1.730	176,000
2023-05-01	1.790	1.810	1.780	1.800	1.800	88,400
2023-04-28	1.760	1.830	1.750	1.820	1.820	122,600
2023-04-27	1.770	1.790	1.750	1.750	1.750	80,000
2023-04-26	1.790	1.820	1.750	1.770	1.770	212,700
2023-04-25	1.880	1.880	1.800	1.800	1.800	102,600
2023-04-24	1.820	1.890	1.790	1.890	1.890	172,800
2023-04-21	1.800	1.820	1.790	1.820	1.820	139,600
2023-04-20	1.860	1.860	1.800	1.820	1.820	139,800
2023-04-19	1.880	1.890	1.850	1.880	1.880	188,500
2023-04-18	1.890	1.920	1.890	1.890	1.890	78,400
2023-04-17	1.910	1.920	1.890	1.900	1.900	67,700
2023-04-14	1.930	1.930	1.890	1.900	1.900	118,900
2023-04-13	1.940	1.950	1.920	1.930	1.930	75,400
2023-04-12	1.960	1.970	1.930	1.940	1.940	261,000
2023-04-11	1.950	1.960	1.910	1.960	1.960	120,500
2023-04-10	1.880	1.950	1.880	1.950	1.950	98,200
2023-04-06	1.910	1.920	1.870	1.880	1.880	87,100
2023-04-05	1.930	1.950	1.870	1.910	1.910	84,600
2023-04-04	1.940	1.950	1.870	1.910	1.910	274,700
2023-04-03	1.900	1.990	1.890	1.950	1.950	361,800
2023-03-31	1.810	1.850	1.770	1.830	1.830	104,600
2023-03-30	1.870	1.870	1.800	1.820	1.820	161,100
2023-03-29	1.860	1.870	1.830	1.850	1.850	187,000
2023-03-28	1.800	1.850	1.770	1.830	1.830	358,900
2023-03-27	1.780	1.810	1.700	1.810	1.810	413,600
2023-03-24	1.700	1.740	1.680	1.740	1.740	163,500
2023-03-23	1.770	1.810	1.700	1.720	1.720	440,400
2023-03-22	1.800	1.830	1.760	1.780	1.780	348,500
2023-03-21	1.780	1.830	1.750	1.820	1.820	366,700
2023-03-20	1.750	1.760	1.680	1.750	1.750	1,085,400

← NewerPage 15 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.