Yangarra Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.710	1.750	1.680	1.730	1.730	151,000
2022-01-06	1.740	1.770	1.690	1.730	1.730	182,900
2022-01-05	1.670	1.810	1.670	1.710	1.710	468,700
2022-01-04	1.650	1.670	1.610	1.670	1.670	152,800
2021-12-31	1.550	1.620	1.540	1.600	1.600	63,900
2021-12-30	1.600	1.600	1.530	1.570	1.570	145,700
2021-12-29	1.510	1.590	1.510	1.550	1.550	188,500
2021-12-24	1.470	1.500	1.440	1.480	1.480	39,200
2021-12-23	1.490	1.490	1.420	1.460	1.460	156,800
2021-12-22	1.400	1.490	1.370	1.460	1.460	240,200
2021-12-21	1.320	1.430	1.290	1.400	1.400	452,900
2021-12-20	1.310	1.320	1.270	1.310	1.310	235,800
2021-12-17	1.400	1.400	1.330	1.350	1.350	191,900
2021-12-16	1.440	1.460	1.390	1.400	1.400	80,900
2021-12-15	1.430	1.460	1.360	1.420	1.420	173,400
2021-12-14	1.430	1.450	1.400	1.420	1.420	90,400
2021-12-13	1.480	1.490	1.410	1.450	1.450	69,400
2021-12-10	1.490	1.510	1.460	1.500	1.500	200,800
2021-12-09	1.540	1.540	1.440	1.470	1.470	101,700
2021-12-08	1.590	1.590	1.500	1.520	1.520	80,200
2021-12-07	1.490	1.580	1.490	1.540	1.540	170,500
2021-12-06	1.430	1.500	1.400	1.480	1.480	257,200
2021-12-03	1.470	1.520	1.400	1.450	1.450	129,400
2021-12-02	1.470	1.500	1.420	1.480	1.480	257,700
2021-12-01	1.560	1.560	1.440	1.480	1.480	223,900
2021-11-30	1.500	1.550	1.420	1.470	1.470	411,100
2021-11-29	1.590	1.610	1.470	1.530	1.530	255,300
2021-11-26	1.550	1.590	1.490	1.560	1.560	207,400
2021-11-25	1.650	1.690	1.650	1.650	1.650	171,700
2021-11-24	1.610	1.690	1.610	1.650	1.650	92,300
2021-11-23	1.620	1.650	1.620	1.630	1.630	98,200
2021-11-22	1.650	1.650	1.570	1.600	1.600	146,800
2021-11-19	1.680	1.680	1.600	1.620	1.620	109,000
2021-11-18	1.710	1.730	1.670	1.690	1.690	124,500
2021-11-17	1.710	1.750	1.680	1.690	1.690	124,000
2021-11-16	1.650	1.720	1.640	1.710	1.710	183,800
2021-11-15	1.660	1.660	1.610	1.650	1.650	162,700
2021-11-12	1.680	1.700	1.650	1.680	1.680	131,700
2021-11-11	1.660	1.720	1.660	1.690	1.690	136,900
2021-11-10	1.720	1.730	1.650	1.690	1.690	153,300
2021-11-09	1.720	1.750	1.600	1.720	1.720	664,300
2021-11-08	1.790	1.830	1.610	1.730	1.730	498,100
2021-11-05	1.770	1.800	1.660	1.800	1.800	237,300
2021-11-04	1.930	1.960	1.720	1.720	1.720	836,000
2021-11-03	1.910	1.950	1.910	1.950	1.950	104,700
2021-11-02	1.970	1.980	1.940	1.950	1.950	158,200
2021-11-01	1.970	1.990	1.930	1.970	1.970	76,100
2021-10-29	1.960	1.960	1.920	1.950	1.950	53,200
2021-10-28	1.990	1.990	1.900	1.970	1.970	126,700
2021-10-27	1.970	2.020	1.940	1.950	1.950	149,900
2021-10-26	2.000	2.020	1.960	1.990	1.990	232,500
2021-10-25	1.910	1.990	1.910	1.960	1.960	186,300
2021-10-22	1.950	1.960	1.900	1.930	1.930	93,700
2021-10-21	1.970	1.970	1.890	1.930	1.930	125,100
2021-10-20	1.970	1.990	1.890	1.960	1.960	173,500
2021-10-19	1.890	2.000	1.840	1.970	1.970	312,900
2021-10-18	1.980	1.980	1.880	1.900	1.900	229,900
2021-10-15	2.000	2.030	1.900	1.940	1.940	404,800
2021-10-14	2.010	2.010	1.930	1.940	1.940	399,500

← NewerPage 21 of 21 · 1,259 trading days

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.