Yangarra Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.810	1.820	1.740	1.740	1.740	413,900
2023-03-16	1.890	1.890	1.800	1.820	1.820	274,400
2023-03-15	1.990	1.990	1.790	1.880	1.880	535,900
2023-03-14	2.020	2.110	2.000	2.050	2.050	195,500
2023-03-13	2.050	2.050	1.930	2.020	2.020	250,900
2023-03-10	2.090	2.110	2.030	2.060	2.060	202,700
2023-03-09	2.130	2.190	2.080	2.090	2.090	336,100
2023-03-08	2.120	2.120	2.060	2.110	2.110	573,400
2023-03-07	2.130	2.200	2.070	2.110	2.110	1,531,700
2023-03-06	2.360	2.400	2.320	2.380	2.380	224,600
2023-03-03	2.340	2.410	2.340	2.400	2.400	168,100
2023-03-02	2.310	2.350	2.280	2.300	2.300	165,700
2023-03-01	2.200	2.280	2.200	2.270	2.270	106,900
2023-02-28	2.270	2.270	2.200	2.230	2.230	88,200
2023-02-27	2.210	2.290	2.150	2.250	2.250	257,400
2023-02-24	2.190	2.260	2.160	2.220	2.220	73,400
2023-02-23	2.160	2.220	2.150	2.220	2.220	109,100
2023-02-22	2.120	2.150	2.060	2.120	2.120	148,700
2023-02-21	2.180	2.210	2.100	2.110	2.110	150,900
2023-02-17	2.250	2.250	2.180	2.180	2.180	141,900
2023-02-16	2.330	2.380	2.290	2.300	2.300	118,100
2023-02-15	2.410	2.410	2.310	2.370	2.370	143,000
2023-02-14	2.410	2.420	2.300	2.420	2.420	90,300
2023-02-13	2.400	2.450	2.390	2.400	2.400	93,900
2023-02-10	2.400	2.440	2.350	2.410	2.410	123,200
2023-02-09	2.380	2.400	2.340	2.390	2.390	160,600
2023-02-08	2.370	2.400	2.300	2.350	2.350	117,000
2023-02-07	2.270	2.370	2.240	2.370	2.370	140,400
2023-02-06	2.300	2.310	2.220	2.240	2.240	102,800
2023-02-03	2.300	2.360	2.260	2.270	2.270	149,800
2023-02-02	2.380	2.380	2.250	2.340	2.340	252,600
2023-02-01	2.410	2.410	2.300	2.400	2.400	186,300
2023-01-31	2.360	2.430	2.310	2.430	2.430	197,600
2023-01-30	2.460	2.480	2.370	2.390	2.390	173,100
2023-01-27	2.440	2.520	2.440	2.490	2.490	251,600
2023-01-26	2.480	2.500	2.410	2.420	2.420	139,400
2023-01-25	2.540	2.540	2.440	2.460	2.460	201,900
2023-01-24	2.610	2.610	2.520	2.520	2.520	255,100
2023-01-23	2.660	2.660	2.590	2.610	2.610	121,400
2023-01-20	2.680	2.680	2.620	2.630	2.630	52,800
2023-01-19	2.640	2.690	2.550	2.670	2.670	153,900
2023-01-18	2.650	2.750	2.590	2.630	2.630	317,700
2023-01-17	2.600	2.640	2.570	2.620	2.620	255,000
2023-01-16	2.550	2.600	2.550	2.580	2.580	61,200
2023-01-13	2.600	2.600	2.540	2.570	2.570	94,300
2023-01-12	2.560	2.640	2.550	2.580	2.580	126,700
2023-01-11	2.600	2.600	2.530	2.540	2.540	203,200
2023-01-10	2.550	2.570	2.520	2.550	2.550	40,300
2023-01-09	2.550	2.670	2.540	2.560	2.560	215,700
2023-01-06	2.510	2.580	2.480	2.490	2.490	82,900
2023-01-05	2.540	2.570	2.480	2.480	2.480	118,800
2023-01-04	2.690	2.690	2.510	2.520	2.520	354,200
2023-01-03	2.800	2.800	2.600	2.670	2.670	317,000
2022-12-30	2.720	2.830	2.710	2.810	2.810	49,500
2022-12-29	2.690	2.790	2.680	2.730	2.730	75,200
2022-12-28	3.000	3.000	2.690	2.690	2.690	409,400
2022-12-23	2.850	2.990	2.830	2.960	2.960	370,300
2022-12-22	2.840	2.840	2.720	2.770	2.770	128,900
2022-12-21	2.750	2.860	2.730	2.830	2.830	179,900
2022-12-20	2.700	2.770	2.680	2.700	2.700	119,600

← NewerPage 16 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.