Canada markets closed

Yangarra Resources Ltd. (YGR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.1400-0.0100 (-0.87%)
At close: 02:58PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20241.17001.17001.14001.14001.1400227,900
May 23, 20241.19001.19001.15001.15001.150049,900
May 22, 20241.18001.19001.17001.17001.170019,900
May 21, 20241.24001.24001.20001.20001.200068,200
May 17, 20241.21001.25001.19001.24001.2400443,800
May 16, 20241.20001.21001.18001.19001.190095,300
May 15, 20241.19001.22001.14001.20001.2000164,800
May 14, 20241.17001.21001.17001.20001.2000190,800
May 13, 20241.20001.20001.17001.17001.1700104,800
May 10, 20241.19001.25001.16001.20001.2000207,900
May 09, 20241.17001.19001.17001.18001.180013,100
May 08, 20241.18001.19001.16001.19001.1900112,600
May 07, 20241.16001.19001.16001.17001.170052,500
May 06, 20241.13001.17001.13001.17001.170047,600
May 03, 20241.12001.15001.12001.12001.120071,500
May 02, 20241.17001.18001.12001.13001.1300152,500
May 01, 20241.14001.19001.14001.16001.1600160,300
Apr 30, 20241.20001.20001.16001.17001.170076,500
Apr 29, 20241.22001.22001.20001.22001.220077,700
Apr 26, 20241.20001.23001.18001.22001.2200219,600
Apr 25, 20241.15001.20001.14001.20001.2000269,100
Apr 24, 20241.19001.19001.15001.16001.1600330,000
Apr 23, 20241.18001.18001.16001.16001.1600149,900
Apr 22, 20241.16001.18001.16001.16001.160023,900
Apr 19, 20241.17001.19001.17001.18001.180090,400
Apr 18, 20241.17001.18001.17001.17001.170023,200
Apr 17, 20241.20001.20001.16001.19001.1900123,800
Apr 16, 20241.18001.20001.16001.20001.200072,400
Apr 15, 20241.21001.21001.17001.18001.180098,400
Apr 12, 20241.18001.21001.18001.21001.2100108,000
Apr 11, 20241.19001.19001.16001.18001.1800107,300
Apr 10, 20241.22001.23001.19001.19001.190034,500
Apr 09, 20241.20001.21001.19001.20001.200060,200
Apr 08, 20241.19001.22001.18001.20001.2000109,400
Apr 05, 20241.20001.22001.19001.20001.2000105,700
Apr 04, 20241.23001.23001.19001.20001.2000195,200
Apr 03, 20241.17001.23001.17001.23001.2300112,200
Apr 02, 20241.20001.20001.16001.17001.1700109,900
Apr 01, 20241.11001.18001.11001.18001.1800161,100
Mar 28, 20241.08001.12001.07001.10001.1000108,300
Mar 27, 20241.08001.09001.07001.07001.070051,000
Mar 26, 20241.10001.10001.08001.09001.090052,200
Mar 25, 20241.08001.10001.08001.09001.090043,500
Mar 22, 20241.10001.10001.08001.08001.080033,900
Mar 21, 20241.10001.11001.09001.11001.110033,500
Mar 20, 20241.09001.10001.08001.08001.080095,500
Mar 19, 20241.11001.12001.10001.11001.1100174,900
Mar 18, 20241.11001.12001.09001.11001.1100120,100
Mar 15, 20241.11001.12001.10001.10001.100025,300
Mar 14, 20241.08001.13001.08001.10001.1000192,900
Mar 13, 20241.08001.12001.08001.11001.110045,800
Mar 12, 20241.07001.09001.06001.07001.070074,600
Mar 11, 20241.12001.13001.08001.09001.090094,800
Mar 08, 20241.13001.17001.11001.11001.110088,200
Mar 07, 20241.14001.18001.14001.18001.180092,900
Mar 06, 20241.20001.21001.14001.17001.170080,200
Mar 05, 20241.19001.22001.18001.19001.1900103,500
Mar 04, 20241.25001.25001.20001.21001.210088,400
Mar 01, 20241.16001.22001.16001.22001.220087,500
Feb 29, 20241.20001.20001.16001.16001.160020,400
Feb 28, 20241.19001.20001.17001.19001.190027,400
Feb 27, 20241.19001.19001.16001.18001.180031,700
Feb 26, 20241.17001.18001.13001.18001.180023,400
Feb 23, 20241.14001.15001.14001.15001.150034,700
Feb 22, 20241.14001.16001.14001.15001.150038,400
Feb 21, 20241.17001.18001.14001.14001.140014,600
Feb 20, 20241.15001.16001.14001.14001.140014,200
Feb 16, 20241.13001.18001.13001.18001.180034,200
Feb 15, 20241.12001.15001.11001.15001.150055,900
Feb 14, 20241.15001.15001.10001.10001.100063,400
Feb 13, 20241.15001.16001.14001.14001.140062,700
Feb 12, 20241.14001.17001.14001.14001.140045,600
Feb 09, 20241.18001.18001.15001.17001.170033,300
Feb 08, 20241.09001.18001.09001.18001.180023,000
Feb 07, 20241.06001.12001.06001.12001.120029,200
Feb 06, 20241.10001.11001.09001.10001.100020,400
Feb 05, 20241.08001.11001.07001.10001.100044,300
Feb 02, 20241.09001.11001.09001.10001.100082,600
Feb 01, 20241.12001.12001.08001.11001.110080,100
Jan 31, 20241.12001.14001.11001.12001.120029,400
Jan 30, 20241.15001.15001.12001.13001.130060,300
Jan 29, 20241.16001.16001.14001.14001.140045,200
Jan 26, 20241.20001.20001.15001.17001.170040,400
Jan 25, 20241.18001.19001.16001.18001.180048,700
Jan 24, 20241.18001.20001.16001.19001.190074,400
Jan 23, 20241.15001.18001.13001.16001.1600143,900
Jan 22, 20241.15001.15001.13001.14001.140012,900
Jan 19, 20241.15001.16001.14001.14001.140042,800
Jan 18, 20241.17001.17001.15001.15001.150058,900
Jan 17, 20241.18001.18001.15001.18001.1800128,800
Jan 16, 20241.23001.23001.17001.17001.1700122,900
Jan 15, 20241.25001.25001.22001.23001.230045,600
Jan 12, 20241.25001.27001.23001.24001.2400100,100
Jan 11, 20241.24001.25001.24001.24001.240021,100
Jan 10, 20241.25001.26001.25001.25001.250021,200
Jan 09, 20241.27001.27001.24001.27001.270097,800
Jan 08, 20241.30001.30001.25001.26001.260071,300
Jan 05, 20241.31001.32001.28001.32001.320044,400
Jan 04, 20241.34001.34001.30001.30001.300030,600
Jan 03, 20241.29001.32001.29001.32001.320017,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...