Yangarra Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.700	2.770	2.680	2.700	2.700	119,600
2022-12-19	2.750	2.780	2.710	2.710	2.710	508,000
2022-12-16	2.690	2.770	2.670	2.740	2.740	2,072,500
2022-12-15	2.770	2.780	2.690	2.760	2.760	112,400
2022-12-14	2.750	2.840	2.750	2.800	2.800	264,600
2022-12-13	2.810	2.900	2.770	2.780	2.780	110,900
2022-12-12	2.600	2.790	2.600	2.790	2.790	167,600
2022-12-09	2.680	2.740	2.630	2.640	2.640	871,100
2022-12-08	2.730	2.800	2.690	2.700	2.700	308,000
2022-12-07	2.690	2.780	2.680	2.710	2.710	685,700
2022-12-06	2.750	2.840	2.660	2.700	2.700	531,900
2022-12-05	2.790	2.810	2.710	2.770	2.770	695,600
2022-12-02	2.730	2.830	2.730	2.760	2.760	79,600
2022-12-01	2.800	2.810	2.740	2.760	2.760	236,200
2022-11-30	2.790	2.840	2.740	2.770	2.770	189,400
2022-11-29	2.740	2.790	2.730	2.760	2.760	121,100
2022-11-28	2.710	2.760	2.670	2.670	2.670	235,300
2022-11-25	2.810	2.830	2.750	2.760	2.760	68,200
2022-11-24	2.820	2.820	2.790	2.790	2.790	17,000
2022-11-23	2.820	2.860	2.800	2.800	2.800	152,600
2022-11-22	2.800	2.910	2.790	2.880	2.880	307,300
2022-11-21	2.800	2.810	2.650	2.760	2.760	545,600
2022-11-18	2.810	2.890	2.800	2.870	2.870	185,400
2022-11-17	2.910	2.920	2.830	2.890	2.890	130,200
2022-11-16	3.020	3.030	2.950	2.960	2.960	238,900
2022-11-15	3.010	3.060	2.970	3.040	3.040	197,600
2022-11-14	2.990	3.100	2.990	3.010	3.010	301,900
2022-11-11	3.070	3.180	3.050	3.060	3.060	305,300
2022-11-10	2.920	3.030	2.910	3.020	3.020	446,400
2022-11-09	3.000	3.020	2.860	2.880	2.880	600,200
2022-11-08	3.190	3.190	3.020	3.030	3.030	420,300
2022-11-07	3.030	3.190	3.020	3.170	3.170	777,800
2022-11-04	3.050	3.140	2.950	3.010	3.010	377,900
2022-11-03	2.850	3.050	2.830	3.020	3.020	393,200
2022-11-02	3.000	3.030	2.900	2.910	2.910	415,400
2022-11-01	3.030	3.090	2.960	3.010	3.010	444,600
2022-10-31	2.980	3.020	2.910	2.980	2.980	269,800
2022-10-28	2.970	2.990	2.830	2.960	2.960	418,300
2022-10-27	2.950	3.050	2.930	2.960	2.960	777,000
2022-10-26	2.840	2.920	2.810	2.920	2.920	277,800
2022-10-25	2.770	2.880	2.750	2.770	2.770	256,100
2022-10-24	2.750	2.800	2.730	2.780	2.780	121,100
2022-10-21	2.740	2.770	2.700	2.740	2.740	124,800
2022-10-20	2.790	2.830	2.720	2.720	2.720	219,200
2022-10-19	2.660	2.780	2.640	2.740	2.740	175,700
2022-10-18	2.700	2.710	2.580	2.640	2.640	147,900
2022-10-17	2.650	2.730	2.650	2.670	2.670	202,500
2022-10-14	2.650	2.730	2.610	2.630	2.630	169,100
2022-10-13	2.520	2.750	2.500	2.710	2.710	210,500
2022-10-12	2.620	2.630	2.530	2.560	2.560	382,700
2022-10-11	2.640	2.690	2.600	2.640	2.640	472,400
2022-10-07	2.680	2.790	2.680	2.740	2.740	276,000
2022-10-06	2.660	2.700	2.610	2.680	2.680	637,800
2022-10-05	2.530	2.650	2.450	2.620	2.620	274,300
2022-10-04	2.480	2.560	2.440	2.520	2.520	247,000
2022-10-03	2.430	2.460	2.350	2.410	2.410	368,700
2022-09-30	2.300	2.390	2.240	2.290	2.290	125,600
2022-09-29	2.340	2.340	2.220	2.330	2.330	127,400
2022-09-28	2.180	2.360	2.180	2.350	2.350	266,200
2022-09-27	2.150	2.250	2.100	2.190	2.190	344,500

← NewerPage 17 of 21 · 1,255 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.