Yangarra Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	2.130	2.240	2.070	2.100	2.100	547,300
2022-09-23	2.330	2.330	2.170	2.190	2.190	581,200
2022-09-22	2.520	2.560	2.410	2.420	2.420	261,400
2022-09-21	2.560	2.580	2.470	2.470	2.470	128,100
2022-09-20	2.580	2.590	2.490	2.550	2.550	170,700
2022-09-19	2.490	2.610	2.490	2.600	2.600	165,700
2022-09-16	2.580	2.580	2.490	2.530	2.530	216,600
2022-09-15	2.700	2.700	2.580	2.600	2.600	255,200
2022-09-14	2.750	2.810	2.700	2.740	2.740	257,400
2022-09-13	2.700	2.770	2.660	2.690	2.690	280,500
2022-09-12	2.660	2.790	2.640	2.760	2.760	237,600
2022-09-09	2.550	2.650	2.550	2.640	2.640	220,100
2022-09-08	2.510	2.550	2.410	2.480	2.480	212,000
2022-09-07	2.550	2.550	2.460	2.490	2.490	408,100
2022-09-06	2.710	2.710	2.580	2.610	2.610	321,300
2022-09-02	2.740	2.740	2.650	2.670	2.670	349,600
2022-09-01	2.770	2.770	2.590	2.640	2.640	525,100
2022-08-31	2.770	2.880	2.710	2.820	2.820	206,700
2022-08-30	2.950	2.970	2.810	2.860	2.860	366,200
2022-08-29	2.910	3.020	2.900	3.010	3.010	778,300
2022-08-26	3.000	3.000	2.890	2.900	2.900	266,700
2022-08-25	2.990	3.080	2.970	2.990	2.990	286,000
2022-08-24	2.970	2.990	2.910	2.960	2.960	187,800
2022-08-23	2.830	3.010	2.790	2.920	2.920	182,700
2022-08-22	2.710	2.810	2.680	2.760	2.760	244,800
2022-08-19	2.770	2.770	2.690	2.750	2.750	308,500
2022-08-18	2.730	2.790	2.730	2.770	2.770	309,500
2022-08-17	2.740	2.780	2.640	2.680	2.680	252,900
2022-08-16	2.770	2.840	2.650	2.680	2.680	434,400
2022-08-15	2.710	2.780	2.590	2.740	2.740	464,100
2022-08-12	2.800	2.840	2.760	2.820	2.820	123,200
2022-08-11	2.740	2.860	2.740	2.830	2.830	461,900
2022-08-10	2.660	2.720	2.590	2.680	2.680	195,800
2022-08-09	2.690	2.740	2.640	2.660	2.660	583,700
2022-08-08	2.590	2.680	2.560	2.650	2.650	180,600
2022-08-05	2.500	2.670	2.420	2.580	2.580	259,700
2022-08-04	2.670	2.680	2.530	2.540	2.540	469,400
2022-08-03	3.010	3.010	2.690	2.710	2.710	573,500
2022-08-02	2.920	2.990	2.870	2.950	2.950	434,400
2022-07-29	2.880	3.000	2.870	2.970	2.970	435,100
2022-07-28	2.860	2.920	2.760	2.850	2.850	606,500
2022-07-27	2.750	2.820	2.660	2.810	2.810	445,500
2022-07-26	2.840	2.880	2.690	2.730	2.730	454,900
2022-07-25	2.700	2.870	2.690	2.810	2.810	267,400
2022-07-22	2.750	2.750	2.620	2.660	2.660	395,400
2022-07-21	2.750	2.790	2.630	2.720	2.720	178,900
2022-07-20	2.750	2.850	2.720	2.850	2.850	124,400
2022-07-19	2.720	2.810	2.680	2.780	2.780	448,900
2022-07-18	2.590	2.790	2.570	2.730	2.730	477,200
2022-07-15	2.500	2.510	2.410	2.490	2.490	245,000
2022-07-14	2.470	2.470	2.310	2.400	2.400	843,700
2022-07-13	2.470	2.600	2.470	2.520	2.520	275,000
2022-07-12	2.490	2.550	2.430	2.530	2.530	282,500
2022-07-11	2.580	2.640	2.470	2.590	2.590	520,100
2022-07-08	2.680	2.710	2.570	2.640	2.640	474,400
2022-07-07	2.720	2.780	2.590	2.640	2.640	1,289,700
2022-07-06	2.730	2.830	2.390	2.580	2.580	918,100
2022-07-05	3.030	3.030	2.720	2.800	2.800	733,900
2022-07-04	3.010	3.160	3.000	3.130	3.130	186,400
2022-06-30	2.930	3.040	2.840	2.900	2.900	319,200

← NewerPage 18 of 21 · 1,259 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.