Yangarra Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	3.240	3.240	2.970	3.040	3.040	442,700
2022-06-28	3.270	3.350	3.140	3.170	3.170	684,900
2022-06-27	2.850	3.160	2.840	3.120	3.120	458,000
2022-06-24	2.780	2.970	2.770	2.840	2.840	579,300
2022-06-23	3.080	3.100	2.650	2.740	2.740	829,000
2022-06-22	3.260	3.260	3.050	3.060	3.060	902,600
2022-06-21	3.500	3.550	3.390	3.470	3.470	816,300
2022-06-20	3.240	3.490	3.240	3.470	3.470	373,100
2022-06-17	3.390	3.460	3.170	3.270	3.270	752,400
2022-06-16	3.520	3.590	3.370	3.390	3.390	649,200
2022-06-15	3.620	3.770	3.530	3.670	3.670	352,600
2022-06-14	3.910	3.920	3.590	3.650	3.650	524,700
2022-06-13	3.860	3.960	3.650	3.820	3.820	824,400
2022-06-10	3.700	4.070	3.640	4.030	4.030	818,000
2022-06-09	3.780	3.900	3.690	3.730	3.730	688,600
2022-06-08	3.610	3.910	3.600	3.810	3.810	1,079,200
2022-06-07	3.440	3.660	3.440	3.580	3.580	752,600
2022-06-06	3.500	3.510	3.430	3.440	3.440	449,900
2022-06-03	3.510	3.560	3.440	3.470	3.470	372,800
2022-06-02	3.480	3.550	3.440	3.500	3.500	422,300
2022-06-01	3.450	3.510	3.400	3.510	3.510	304,400
2022-05-31	3.530	3.600	3.310	3.410	3.410	376,100
2022-05-30	3.400	3.540	3.400	3.480	3.480	327,400
2022-05-27	3.430	3.430	3.340	3.390	3.390	205,600
2022-05-26	3.420	3.520	3.360	3.450	3.450	642,200
2022-05-25	3.200	3.430	3.190	3.390	3.390	595,400
2022-05-24	3.090	3.230	3.090	3.150	3.150	397,000
2022-05-20	3.090	3.090	2.940	3.070	3.070	485,200
2022-05-19	3.030	3.100	2.990	3.050	3.050	368,700
2022-05-18	3.240	3.240	3.050	3.100	3.100	600,400
2022-05-17	3.120	3.240	3.120	3.190	3.190	325,400
2022-05-16	2.960	3.070	2.960	3.060	3.060	595,100
2022-05-13	2.950	3.040	2.930	2.960	2.960	531,400
2022-05-12	2.940	3.030	2.790	2.880	2.880	430,500
2022-05-11	2.930	3.100	2.910	2.990	2.990	611,600
2022-05-10	2.960	3.050	2.850	2.910	2.910	462,600
2022-05-09	3.140	3.160	2.870	2.890	2.890	548,300
2022-05-06	3.240	3.280	3.130	3.250	3.250	217,300
2022-05-05	3.400	3.400	3.130	3.230	3.230	442,600
2022-05-04	3.170	3.400	3.110	3.380	3.380	938,500
2022-05-03	3.050	3.200	3.050	3.130	3.130	424,700
2022-05-02	2.980	3.050	2.810	3.050	3.050	393,800
2022-04-29	3.010	3.140	2.980	3.040	3.040	499,300
2022-04-28	2.850	2.980	2.730	2.970	2.970	653,700
2022-04-27	2.700	2.740	2.610	2.720	2.720	228,100
2022-04-26	2.750	2.800	2.660	2.680	2.680	224,100
2022-04-25	2.680	2.780	2.550	2.720	2.720	389,800
2022-04-22	2.910	2.960	2.770	2.810	2.810	650,700
2022-04-21	3.030	3.160	2.900	2.970	2.970	572,200
2022-04-20	3.020	3.100	2.960	3.010	3.010	364,400
2022-04-19	2.960	3.000	2.900	2.980	2.980	355,300
2022-04-18	2.920	3.150	2.920	3.030	3.030	535,800
2022-04-14	2.740	2.940	2.720	2.920	2.920	503,800
2022-04-13	2.710	2.790	2.710	2.760	2.760	355,200
2022-04-12	2.730	2.800	2.650	2.690	2.690	260,400
2022-04-11	2.720	2.730	2.600	2.670	2.670	314,100
2022-04-08	2.730	2.780	2.700	2.770	2.770	221,400
2022-04-07	2.700	2.750	2.640	2.700	2.700	231,500
2022-04-06	2.820	2.830	2.660	2.700	2.700	509,900
2022-04-05	2.860	2.950	2.800	2.810	2.810	443,400

← NewerPage 19 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.