Yangarra Resources Ltd. (YGR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 12,900 |
| Jul 25, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 19,200 |
| Jul 24, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 56,500 |
| Jul 23, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 46,700 |
| Jul 22, 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 160,200 |
| Jul 19, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 62,000 |
| Jul 18, 2024 | 1.0700 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 194,200 |
| Jul 17, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 35,500 |
| Jul 16, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 54,600 |
| Jul 15, 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 19,000 |
| Jul 12, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 31,500 |
| Jul 11, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 45,500 |
| Jul 10, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 70,400 |
| Jul 09, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 6,700 |
| Jul 08, 2024 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 19,900 |
| Jul 05, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 31,300 |
| Jul 04, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 26,400 |
| Jul 03, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 3,100 |
| Jul 02, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 28,500 |
| Jun 28, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 272,700 |
| Jun 27, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 10,400 |
| Jun 26, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 26,100 |
| Jun 25, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 15,600 |
| Jun 24, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 52,500 |
| Jun 21, 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 175,200 |
| Jun 20, 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 65,100 |
| Jun 19, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 8,400 |
| Jun 18, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 31,700 |
| Jun 17, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 66,100 |
| Jun 14, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 41,500 |
| Jun 13, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 71,100 |
| Jun 12, 2024 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 61,000 |
| Jun 11, 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 42,500 |
| Jun 10, 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 4,700 |
| Jun 07, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 30,600 |
| Jun 06, 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 42,500 |
| Jun 05, 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 96,700 |
| Jun 04, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 227,700 |
| Jun 03, 2024 | 1.1200 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 322,800 |
| May 31, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 35,700 |
| May 30, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 140,100 |
| May 29, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 145,600 |
| May 28, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 103,800 |
| May 27, 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 156,800 |
| May 24, 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 227,900 |
| May 23, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 49,900 |
| May 22, 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 19,900 |
| May 21, 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 68,200 |
| May 17, 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 443,800 |
| May 16, 2024 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 95,300 |
| May 15, 2024 | 1.1900 | 1.2200 | 1.1400 | 1.2000 | 1.2000 | 164,800 |
| May 14, 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 190,800 |
| May 13, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 104,800 |
| May 10, 2024 | 1.1900 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 207,900 |
| May 09, 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 13,100 |
| May 08, 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 112,600 |
| May 07, 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 52,500 |
| May 06, 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 47,600 |
| May 03, 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 71,500 |
| May 02, 2024 | 1.1700 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 152,500 |
| May 01, 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 160,300 |
| Apr 30, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 76,500 |
| Apr 29, 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 77,700 |
| Apr 26, 2024 | 1.2000 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 219,600 |
| Apr 25, 2024 | 1.1500 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 269,100 |
| Apr 24, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 330,000 |
| Apr 23, 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 149,900 |
| Apr 22, 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 23,900 |
| Apr 19, 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 90,400 |
| Apr 18, 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 23,200 |
| Apr 17, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 123,800 |
| Apr 16, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 72,400 |
| Apr 15, 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 98,400 |
| Apr 12, 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 108,000 |
| Apr 11, 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 107,300 |
| Apr 10, 2024 | 1.2200 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 34,500 |
| Apr 09, 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 60,200 |
| Apr 08, 2024 | 1.1900 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 109,400 |
| Apr 05, 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 105,700 |
| Apr 04, 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 195,200 |
| Apr 03, 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 112,200 |
| Apr 02, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 109,900 |
| Apr 01, 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 161,100 |
| Mar 28, 2024 | 1.0800 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 108,300 |
| Mar 27, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 51,000 |
| Mar 26, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 52,200 |
| Mar 25, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 43,500 |
| Mar 22, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 33,900 |
| Mar 21, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 33,500 |
| Mar 20, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 95,500 |
| Mar 19, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 174,900 |
| Mar 18, 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 120,100 |
| Mar 15, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 25,300 |
| Mar 14, 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 192,900 |
| Mar 13, 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 45,800 |
| Mar 12, 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 74,600 |
| Mar 11, 2024 | 1.1200 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 94,800 |
| Mar 08, 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 88,200 |
| Mar 07, 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 92,900 |
| Mar 06, 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 80,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.