Yangarra Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.870	0.920	0.870	0.920	0.920	50,000
2025-05-09	0.850	0.870	0.850	0.870	0.870	37,100
2025-05-08	0.830	0.840	0.810	0.830	0.830	40,000
2025-05-07	0.800	0.830	0.800	0.830	0.830	25,500
2025-05-06	0.800	0.810	0.800	0.800	0.800	40,000
2025-05-05	0.820	0.820	0.800	0.800	0.800	126,000
2025-05-02	0.860	0.860	0.820	0.830	0.830	100,900
2025-05-01	0.850	0.860	0.810	0.820	0.820	174,400
2025-04-30	0.850	0.860	0.840	0.850	0.850	159,500
2025-04-29	0.900	0.900	0.840	0.840	0.840	96,600
2025-04-28	0.880	0.900	0.880	0.900	0.900	25,800
2025-04-25	0.890	0.890	0.860	0.860	0.860	8,700
2025-04-24	0.890	0.890	0.890	0.890	0.890	6,100
2025-04-23	0.890	0.890	0.870	0.890	0.890	31,300
2025-04-22	0.870	0.900	0.870	0.900	0.900	14,500
2025-04-21	0.860	0.900	0.850	0.900	0.900	5,500
2025-04-17	0.910	0.930	0.890	0.920	0.920	9,500
2025-04-16	0.890	0.910	0.880	0.900	0.900	36,600
2025-04-15	0.910	0.910	0.880	0.900	0.900	42,200
2025-04-14	0.890	0.890	0.870	0.880	0.880	10,500
2025-04-11	0.850	0.880	0.840	0.860	0.860	44,500
2025-04-10	0.860	0.870	0.850	0.860	0.860	6,500
2025-04-09	0.830	0.910	0.810	0.910	0.910	74,400
2025-04-08	0.870	0.880	0.840	0.840	0.840	106,900
2025-04-07	0.850	0.890	0.850	0.850	0.850	155,000
2025-04-04	0.930	0.980	0.890	0.910	0.910	230,300
2025-04-03	1.000	1.020	0.950	0.950	0.950	232,200
2025-04-02	1.010	1.020	1.000	1.000	1.000	63,600
2025-04-01	1.010	1.030	1.010	1.010	1.010	9,600
2025-03-31	1.020	1.020	1.010	1.010	1.010	41,300
2025-03-28	1.030	1.030	1.010	1.020	1.020	8,300
2025-03-27	1.040	1.040	1.020	1.030	1.030	12,100
2025-03-26	1.000	1.040	1.000	1.030	1.030	28,300
2025-03-25	1.010	1.010	1.010	1.010	1.010	7,300
2025-03-24	1.000	1.030	1.000	1.030	1.030	28,000
2025-03-21	0.990	1.020	0.990	1.010	1.010	30,600
2025-03-20	1.020	1.020	1.020	1.020	1.020	1,000
2025-03-19	1.010	1.020	0.990	1.020	1.020	64,700
2025-03-18	0.970	1.010	0.970	0.990	0.990	25,000
2025-03-17	1.020	1.020	0.960	0.960	0.960	46,500
2025-03-14	1.010	1.010	1.010	1.010	1.010	35,100
2025-03-13	1.020	1.020	1.000	1.000	1.000	7,500
2025-03-12	1.000	1.030	1.000	1.030	1.030	31,000
2025-03-11	1.030	1.030	0.930	1.000	1.000	297,800
2025-03-10	1.000	1.020	1.000	1.020	1.020	41,400
2025-03-07	1.020	1.030	1.010	1.020	1.020	62,400
2025-03-06	0.990	1.020	0.990	1.010	1.010	70,900
2025-03-05	0.990	1.030	0.990	1.030	1.030	126,100
2025-03-04	1.010	1.040	1.010	1.030	1.030	26,200
2025-03-03	1.040	1.060	1.010	1.020	1.020	110,800
2025-02-28	1.040	1.060	1.030	1.060	1.060	88,200
2025-02-27	1.040	1.060	1.030	1.060	1.060	148,100
2025-02-26	1.020	1.030	1.010	1.030	1.030	49,400
2025-02-25	1.050	1.050	1.010	1.020	1.020	220,800
2025-02-24	1.020	1.040	1.020	1.020	1.020	35,500
2025-02-21	1.060	1.060	1.020	1.030	1.030	189,200
2025-02-20	1.060	1.080	1.060	1.080	1.080	39,200
2025-02-19	1.090	1.090	1.050	1.070	1.070	37,100
2025-02-18	1.040	1.060	1.020	1.060	1.060	61,300
2025-02-14	1.030	1.030	1.020	1.020	1.020	26,300

← NewerPage 7 of 21 · 1,258 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.