Yangarra Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2.860	2.870	2.790	2.860	2.860	617,500
2022-04-01	2.780	2.860	2.760	2.830	2.830	335,500
2022-03-31	2.830	2.900	2.760	2.830	2.830	294,100
2022-03-30	2.850	2.980	2.830	2.900	2.900	601,400
2022-03-29	2.600	2.870	2.600	2.850	2.850	515,300
2022-03-28	2.670	2.730	2.560	2.690	2.690	308,500
2022-03-25	2.560	2.740	2.560	2.720	2.720	705,000
2022-03-24	2.570	2.620	2.520	2.580	2.580	195,300
2022-03-23	2.600	2.720	2.560	2.610	2.610	475,400
2022-03-22	2.600	2.600	2.460	2.540	2.540	311,900
2022-03-21	2.500	2.590	2.460	2.580	2.580	543,000
2022-03-18	2.460	2.500	2.420	2.450	2.450	216,800
2022-03-17	2.440	2.560	2.430	2.480	2.480	308,500
2022-03-16	2.360	2.430	2.340	2.400	2.400	455,900
2022-03-15	2.190	2.370	2.150	2.340	2.340	841,300
2022-03-14	2.360	2.400	2.250	2.280	2.280	680,600
2022-03-11	2.560	2.560	2.440	2.470	2.470	270,900
2022-03-10	2.580	2.650	2.510	2.570	2.570	393,700
2022-03-09	2.580	2.680	2.450	2.580	2.580	2,177,300
2022-03-08	2.850	2.850	2.600	2.630	2.630	1,934,300
2022-03-07	2.650	2.830	2.640	2.710	2.710	1,645,000
2022-03-04	2.200	2.640	2.200	2.540	2.540	2,069,500
2022-03-03	2.130	2.180	2.070	2.130	2.130	576,800
2022-03-02	2.230	2.240	2.070	2.130	2.130	1,021,500
2022-03-01	1.870	2.140	1.870	2.090	2.090	2,424,500
2022-02-28	1.780	1.850	1.780	1.840	1.840	447,400
2022-02-25	1.730	1.800	1.720	1.780	1.780	315,300
2022-02-24	1.820	1.820	1.700	1.740	1.740	547,400
2022-02-23	1.740	1.770	1.720	1.760	1.760	263,400
2022-02-22	1.800	1.810	1.690	1.730	1.730	259,200
2022-02-18	1.770	1.780	1.710	1.740	1.740	213,700
2022-02-17	1.840	1.850	1.770	1.790	1.790	183,200
2022-02-16	1.830	1.900	1.810	1.820	1.820	530,000
2022-02-15	1.770	1.820	1.730	1.800	1.800	436,900
2022-02-14	1.820	1.840	1.770	1.790	1.790	421,400
2022-02-11	1.800	1.850	1.800	1.810	1.810	471,000
2022-02-10	1.820	1.870	1.780	1.790	1.790	372,500
2022-02-09	1.820	1.880	1.800	1.810	1.810	171,700
2022-02-08	1.890	1.900	1.780	1.830	1.830	469,100
2022-02-07	1.910	1.950	1.860	1.910	1.910	234,000
2022-02-04	1.940	2.030	1.920	1.940	1.940	661,100
2022-02-03	1.830	1.950	1.820	1.930	1.930	538,000
2022-02-02	1.950	1.970	1.840	1.880	1.880	923,300
2022-02-01	1.880	1.960	1.860	1.930	1.930	292,900
2022-01-31	1.860	1.910	1.850	1.890	1.890	150,500
2022-01-28	1.880	1.880	1.820	1.850	1.850	162,900
2022-01-27	1.920	1.930	1.800	1.840	1.840	158,900
2022-01-26	1.900	1.950	1.830	1.860	1.860	497,300
2022-01-25	1.750	1.920	1.720	1.890	1.890	534,900
2022-01-24	1.700	1.780	1.600	1.760	1.760	583,700
2022-01-21	1.840	1.840	1.700	1.750	1.750	316,700
2022-01-20	1.900	1.940	1.840	1.850	1.850	255,100
2022-01-19	1.940	1.940	1.860	1.870	1.870	325,600
2022-01-18	1.950	1.960	1.850	1.920	1.920	342,600
2022-01-17	1.860	1.930	1.860	1.900	1.900	187,800
2022-01-14	1.830	1.860	1.820	1.850	1.850	220,300
2022-01-13	1.890	1.890	1.800	1.810	1.810	180,400
2022-01-12	1.830	1.890	1.820	1.880	1.880	318,000
2022-01-11	1.730	1.820	1.720	1.810	1.810	372,700
2022-01-10	1.720	1.720	1.650	1.710	1.710	99,200

← NewerPage 20 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.