Yangarra Resources Ltd. (YGR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 10:16AM EDT. Market open.
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 08, 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 12,450 |
| Oct 07, 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 65,900 |
| Oct 04, 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 7,800 |
| Oct 03, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 36,400 |
| Oct 02, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 42,300 |
| Oct 01, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 13,900 |
| Sept 30, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 33,300 |
| Sept 27, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 68,800 |
| Sept 26, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 143,000 |
| Sept 25, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 248,100 |
| Sept 24, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 7,900 |
| Sept 23, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 11,500 |
| Sept 20, 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 87,600 |
| Sept 19, 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 67,100 |
| Sept 18, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 32,200 |
| Sept 17, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 5,100 |
| Sept 16, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 21,400 |
| Sept 13, 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 17,500 |
| Sept 12, 2024 | 1.0200 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 53,900 |
| Sept 11, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 37,000 |
| Sept 10, 2024 | 1.0500 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 59,100 |
| Sept 09, 2024 | 1.0400 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 138,900 |
| Sept 06, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 79,500 |
| Sept 05, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 5,400 |
| Sept 04, 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 34,200 |
| Sept 03, 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 117,500 |
| Aug 30, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 63,100 |
| Aug 29, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 7,300 |
| Aug 28, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 1,500 |
| Aug 27, 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 14,300 |
| Aug 26, 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 68,200 |
| Aug 23, 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 64,900 |
| Aug 22, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 16,600 |
| Aug 21, 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 27,000 |
| Aug 20, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 7,700 |
| Aug 19, 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 16,600 |
| Aug 16, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 22,600 |
| Aug 15, 2024 | 1.1400 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 81,300 |
| Aug 14, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 3,000 |
| Aug 13, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 42,100 |
| Aug 12, 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 38,500 |
| Aug 09, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 48,400 |
| Aug 08, 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 8,700 |
| Aug 07, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 33,800 |
| Aug 06, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 138,400 |
| Aug 02, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 87,700 |
| Aug 01, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 60,300 |
| Jul 31, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 162,800 |
| Jul 30, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 209,600 |
| Jul 29, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 13,000 |
| 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 |
| *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.