Yangarra Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.030	1.040	1.010	1.040	1.040	67,600
2025-02-12	1.030	1.040	1.030	1.040	1.040	14,500
2025-02-11	1.050	1.060	1.030	1.030	1.030	24,800
2025-02-10	1.010	1.060	1.010	1.030	1.030	38,500
2025-02-07	1.010	1.030	1.010	1.020	1.020	9,700
2025-02-06	1.050	1.050	1.010	1.030	1.030	30,900
2025-02-05	1.040	1.050	1.020	1.050	1.050	25,200
2025-02-04	1.000	1.050	1.000	1.040	1.040	11,400
2025-02-03	0.950	1.010	0.950	1.000	1.000	113,700
2025-01-31	1.040	1.050	1.030	1.030	1.030	43,700
2025-01-30	1.040	1.060	1.030	1.040	1.040	84,900
2025-01-29	1.040	1.060	1.040	1.040	1.040	45,200
2025-01-28	1.040	1.050	1.030	1.040	1.040	47,900
2025-01-27	1.040	1.050	1.030	1.040	1.040	36,500
2025-01-24	1.040	1.050	1.030	1.040	1.040	38,100
2025-01-23	1.050	1.050	1.040	1.040	1.040	209,800
2025-01-22	1.070	1.070	1.050	1.060	1.060	4,300
2025-01-21	1.060	1.110	1.060	1.070	1.070	35,000
2025-01-20	1.050	1.080	1.050	1.080	1.080	32,100
2025-01-17	1.030	1.070	1.030	1.050	1.050	20,200
2025-01-16	1.070	1.100	1.050	1.070	1.070	37,700
2025-01-15	1.110	1.110	1.050	1.070	1.070	156,100
2025-01-14	1.100	1.120	1.070	1.100	1.100	162,600
2025-01-13	1.130	1.130	1.100	1.100	1.100	24,800
2025-01-10	1.120	1.140	1.120	1.130	1.130	89,900
2025-01-09	1.090	1.100	1.090	1.100	1.100	900
2025-01-08	1.110	1.120	1.090	1.110	1.110	63,400
2025-01-07	1.100	1.100	1.090	1.090	1.090	42,700
2025-01-06	1.080	1.130	1.080	1.100	1.100	81,600
2025-01-03	1.120	1.120	1.060	1.080	1.080	35,300
2025-01-02	1.120	1.120	1.090	1.120	1.120	83,300
2024-12-31	1.050	1.080	1.050	1.080	1.080	90,000
2024-12-30	1.020	1.050	1.020	1.050	1.050	72,400
2024-12-27	0.990	1.000	0.980	0.990	0.990	74,000
2024-12-24	0.960	0.990	0.960	0.990	0.990	58,600
2024-12-23	0.960	0.960	0.950	0.960	0.960	39,600
2024-12-20	0.950	0.950	0.900	0.930	0.930	51,200
2024-12-19	0.950	0.950	0.910	0.940	0.940	110,300
2024-12-18	0.950	0.970	0.940	0.940	0.940	61,600
2024-12-17	0.970	0.980	0.950	0.960	0.960	350,500
2024-12-16	0.990	1.010	0.970	0.970	0.970	271,200
2024-12-13	0.990	1.030	0.990	1.020	1.020	111,900
2024-12-12	1.000	1.010	0.980	0.990	0.990	28,200
2024-12-11	0.990	1.010	0.980	1.000	1.000	44,100
2024-12-10	1.000	1.010	0.970	0.990	0.990	80,500
2024-12-09	0.990	1.020	0.990	1.000	1.000	40,100
2024-12-06	1.020	1.020	0.980	0.980	0.980	72,300
2024-12-05	1.020	1.030	0.990	1.030	1.030	22,200
2024-12-04	1.030	1.030	1.010	1.030	1.030	27,100
2024-12-03	1.000	1.090	1.000	1.040	1.040	140,700
2024-12-02	1.020	1.020	0.980	1.010	1.010	36,100
2024-11-29	1.000	1.030	1.000	1.020	1.020	20,200
2024-11-28	1.000	1.020	1.000	1.020	1.020	24,900
2024-11-27	1.060	1.060	0.980	0.990	0.990	116,100
2024-11-26	1.040	1.080	1.030	1.050	1.050	82,600
2024-11-25	1.000	1.060	1.000	1.040	1.040	114,300
2024-11-22	1.010	1.020	0.990	1.010	1.010	46,700
2024-11-21	0.980	1.020	0.980	1.020	1.020	117,100
2024-11-20	0.970	0.980	0.950	0.980	0.980	64,700
2024-11-19	0.970	0.970	0.950	0.950	0.950	78,600

← NewerPage 8 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.