Yangarra Resources Ltd. (YGR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Mar 05, 2024 | 1.1900 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 103,500 |
| Mar 04, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 88,400 |
| Mar 01, 2024 | 1.1600 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 87,500 |
| Feb 29, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 20,400 |
| Feb 28, 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 27,400 |
| Feb 27, 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 31,700 |
| Feb 26, 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 23,400 |
| Feb 23, 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 34,700 |
| Feb 22, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 38,400 |
| Feb 21, 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 14,600 |
| Feb 20, 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 14,200 |
| Feb 16, 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 34,200 |
| Feb 15, 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 55,900 |
| Feb 14, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 63,400 |
| Feb 13, 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 62,700 |
| Feb 12, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 45,600 |
| Feb 09, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 33,300 |
| Feb 08, 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1800 | 1.1800 | 23,000 |
| Feb 07, 2024 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 29,200 |
| Feb 06, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 20,400 |
| Feb 05, 2024 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 44,300 |
| Feb 02, 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 82,600 |
| Feb 01, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 80,100 |
| Jan 31, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 29,400 |
| Jan 30, 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 60,300 |
| Jan 29, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 45,200 |
| Jan 26, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 40,400 |
| Jan 25, 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 48,700 |
| Jan 24, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 74,400 |
| Jan 23, 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 143,900 |
| Jan 22, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 12,900 |
| Jan 19, 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 42,800 |
| Jan 18, 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 58,900 |
| Jan 17, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 128,800 |
| Jan 16, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 122,900 |
| Jan 15, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 45,600 |
| Jan 12, 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 100,100 |
| Jan 11, 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 21,100 |
| Jan 10, 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 21,200 |
| Jan 09, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 97,800 |
| Jan 08, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 71,300 |
| Jan 05, 2024 | 1.3100 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 44,400 |
| Jan 04, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 30,600 |
| Jan 03, 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 17,700 |
| Jan 02, 2024 | 1.3000 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 37,000 |
| Dec 29, 2023 | 1.3000 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 78,600 |
| Dec 28, 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 49,700 |
| Dec 27, 2023 | 1.2600 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 589,900 |
| Dec 22, 2023 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 90,900 |
| Dec 21, 2023 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 49,200 |
| Dec 20, 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 124,000 |
| Dec 19, 2023 | 1.2600 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 80,800 |
| Dec 18, 2023 | 1.2300 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 209,700 |
| Dec 15, 2023 | 1.2200 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 239,800 |
| Dec 14, 2023 | 1.2700 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 136,600 |
| Dec 13, 2023 | 1.2300 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 63,100 |
| Dec 12, 2023 | 1.2500 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 141,100 |
| Dec 11, 2023 | 1.3100 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 172,900 |
| Dec 08, 2023 | 1.3100 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 83,100 |
| Dec 07, 2023 | 1.2800 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 123,700 |
| Dec 06, 2023 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 215,000 |
| Dec 05, 2023 | 1.3700 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 108,500 |
| Dec 04, 2023 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 53,600 |
| *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.