Yangarra Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 0.920 | 0.980 | 0.920 | 0.970 | 0.970 | 35,800 |
| 2024-11-15 | 0.940 | 0.950 | 0.940 | 0.940 | 0.940 | 14,000 |
| 2024-11-14 | 0.960 | 0.970 | 0.910 | 0.940 | 0.940 | 98,300 |
| 2024-11-13 | 0.980 | 0.980 | 0.960 | 0.960 | 0.960 | 30,100 |
| 2024-11-12 | 1.000 | 1.010 | 0.940 | 0.990 | 0.990 | 65,000 |
| 2024-11-11 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 64,300 |
| 2024-11-08 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 12,300 |
| 2024-11-07 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 39,200 |
| 2024-11-06 | 1.020 | 1.040 | 1.010 | 1.030 | 1.030 | 26,400 |
| 2024-11-05 | 1.010 | 1.030 | 1.000 | 1.000 | 1.000 | 4,700 |
| 2024-11-04 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 88,800 |
| 2024-11-01 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 123,300 |
| 2024-10-31 | 1.020 | 1.030 | 0.990 | 1.020 | 1.020 | 162,000 |
| 2024-10-30 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 17,600 |
| 2024-10-29 | 1.030 | 1.050 | 1.030 | 1.030 | 1.030 | 65,000 |
| 2024-10-28 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 35,800 |
| 2024-10-25 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 44,700 |
| 2024-10-24 | 1.030 | 1.040 | 1.020 | 1.020 | 1.020 | 27,500 |
| 2024-10-23 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 21,100 |
| 2024-10-22 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 18,900 |
| 2024-10-21 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 18,100 |
| 2024-10-18 | 1.040 | 1.050 | 1.010 | 1.030 | 1.030 | 156,900 |
| 2024-10-17 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 11,200 |
| 2024-10-16 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 28,100 |
| 2024-10-15 | 1.040 | 1.060 | 1.030 | 1.040 | 1.040 | 37,600 |
| 2024-10-11 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 1,500 |
| 2024-10-10 | 1.040 | 1.080 | 1.040 | 1.070 | 1.070 | 56,000 |
| 2024-10-09 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 24,200 |
| 2024-10-08 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 16,100 |
| 2024-10-07 | 1.040 | 1.060 | 1.000 | 1.030 | 1.030 | 65,900 |
| 2024-10-04 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 7,800 |
| 2024-10-03 | 1.070 | 1.070 | 1.030 | 1.050 | 1.050 | 36,400 |
| 2024-10-02 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 42,300 |
| 2024-10-01 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 13,900 |
| 2024-09-30 | 1.010 | 1.060 | 1.010 | 1.050 | 1.050 | 33,300 |
| 2024-09-27 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 68,800 |
| 2024-09-26 | 1.020 | 1.040 | 1.010 | 1.020 | 1.020 | 143,000 |
| 2024-09-25 | 1.070 | 1.070 | 1.010 | 1.020 | 1.020 | 248,100 |
| 2024-09-24 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 7,900 |
| 2024-09-23 | 1.040 | 1.090 | 1.040 | 1.070 | 1.070 | 11,500 |
| 2024-09-20 | 1.050 | 1.090 | 1.030 | 1.040 | 1.040 | 87,600 |
| 2024-09-19 | 1.050 | 1.070 | 1.020 | 1.070 | 1.070 | 67,100 |
| 2024-09-18 | 1.020 | 1.070 | 1.020 | 1.020 | 1.020 | 32,200 |
| 2024-09-17 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 5,100 |
| 2024-09-16 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 21,400 |
| 2024-09-13 | 1.060 | 1.070 | 1.030 | 1.040 | 1.040 | 17,500 |
| 2024-09-12 | 1.020 | 1.090 | 1.020 | 1.060 | 1.060 | 53,900 |
| 2024-09-11 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 37,000 |
| 2024-09-10 | 1.050 | 1.050 | 0.970 | 1.010 | 1.010 | 59,100 |
| 2024-09-09 | 1.040 | 1.050 | 0.980 | 1.000 | 1.000 | 138,900 |
| 2024-09-06 | 1.050 | 1.060 | 1.010 | 1.030 | 1.030 | 79,500 |
| 2024-09-05 | 1.050 | 1.080 | 1.050 | 1.050 | 1.050 | 5,400 |
| 2024-09-04 | 1.060 | 1.070 | 1.030 | 1.050 | 1.050 | 34,200 |
| 2024-09-03 | 1.100 | 1.110 | 1.050 | 1.060 | 1.060 | 117,500 |
| 2024-08-30 | 1.110 | 1.120 | 1.100 | 1.120 | 1.120 | 63,100 |
| 2024-08-29 | 1.110 | 1.140 | 1.110 | 1.120 | 1.120 | 7,300 |
| 2024-08-28 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 1,500 |
| 2024-08-27 | 1.130 | 1.140 | 1.100 | 1.110 | 1.110 | 14,300 |
| 2024-08-26 | 1.110 | 1.170 | 1.110 | 1.130 | 1.130 | 68,200 |
| 2024-08-23 | 1.100 | 1.120 | 1.090 | 1.120 | 1.120 | 64,900 |
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.