Canada Markets closed

Yangarra Resources Ltd. (YGR.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
0.60000.0000 (0.00%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.60000.61000.60000.60000.600074,000
Aug. 06, 20200.63000.63000.60000.60000.6000155,200
Aug. 05, 20200.62000.66000.62000.62000.6200154,900
Aug. 04, 20200.60000.63000.59000.63000.6300141,000
Jul. 31, 20200.59000.60000.59000.59000.590051,300
Jul. 30, 20200.61000.61000.58000.59000.5900265,100
Jul. 29, 20200.61000.63000.61000.63000.6300148,500
Jul. 28, 20200.62000.62000.61000.62000.620022,900
Jul. 27, 20200.62000.62000.61000.62000.620031,500
Jul. 24, 20200.62000.62000.61000.61000.610014,500
Jul. 23, 20200.63000.63000.62000.62000.6200142,500
Jul. 22, 20200.64000.64000.63000.63000.6300151,300
Jul. 21, 20200.66000.66000.60000.65000.6500244,900
Jul. 20, 20200.66000.67000.63000.63000.6300131,000
Jul. 17, 20200.67000.67000.65000.66000.660016,700
Jul. 16, 20200.68000.68000.67000.67000.67001,000
Jul. 15, 20200.63000.69000.63000.66000.6600193,200
Jul. 14, 20200.61000.62000.60000.62000.620056,300
Jul. 13, 20200.62000.62000.61000.61000.610066,600
Jul. 10, 20200.63000.63000.62000.62000.62001,500
Jul. 09, 20200.63000.63000.62000.62000.6200122,800
Jul. 08, 20200.69000.69000.63000.63000.6300188,200
Jul. 07, 20200.72000.72000.65000.67000.6700138,400
Jul. 06, 20200.65000.70000.65000.69000.6900169,900
Jul. 03, 20200.66000.66000.65000.66000.660054,000
Jul. 02, 20200.64000.69000.64000.66000.660078,700
Jun. 30, 20200.62000.66000.60000.66000.6600190,300
Jun. 29, 20200.60000.64000.60000.63000.630084,000
Jun. 26, 20200.61000.61000.58000.60000.6000172,700
Jun. 25, 20200.62000.68000.60000.62000.6200421,200
Jun. 24, 20200.65000.65000.61000.64000.6400115,300
Jun. 23, 20200.63000.68000.63000.66000.6600329,200
Jun. 22, 20200.67000.67000.61000.62000.6200122,500
Jun. 19, 20200.74000.74000.65000.65000.6500221,000
Jun. 18, 20200.68000.68000.65000.66000.6600108,600
Jun. 17, 20200.71000.71000.67000.68000.680088,100
Jun. 16, 20200.72000.76000.72000.72000.7200328,500
Jun. 15, 20200.64000.71000.59000.69000.6900528,400
Jun. 12, 20200.72000.72000.67000.68000.6800154,700
Jun. 11, 20200.76000.76000.67000.67000.6700648,900
Jun. 10, 20200.80000.80000.75000.78000.7800313,600
Jun. 09, 20200.84000.84000.77000.80000.8000529,200
Jun. 08, 20200.76000.88000.76000.82000.82001,277,300
Jun. 05, 20200.70000.77000.70000.75000.7500541,100
Jun. 04, 20200.68000.69000.67000.68000.6800159,700
Jun. 03, 20200.69000.70000.66000.67000.6700194,800
Jun. 02, 20200.67000.69000.65000.67000.6700359,900
Jun. 01, 20200.66000.66000.62000.64000.6400329,700
May 29, 20200.58000.65000.58000.62000.6200132,800
May 28, 20200.64000.67000.59000.59000.5900224,900
May 27, 20200.65000.65000.61000.62000.6200191,100
May 26, 20200.64000.71000.61000.64000.6400408,700
May 25, 20200.51000.67000.51000.61000.6100403,500
May 22, 20200.52000.55000.50000.54000.5400249,300
May 21, 20200.51000.53000.51000.53000.5300642,100
May 20, 20200.47000.51000.47000.50000.5000716,000
May 19, 20200.48000.48000.45000.46000.4600250,400
May 15, 20200.44000.44000.42000.43000.4300136,400
May 14, 20200.43000.43000.42000.42000.4200261,700
May 13, 20200.44000.44000.40000.40000.4000427,700
May 12, 20200.45000.46000.44000.44000.4400268,500
May 11, 20200.46000.46000.44000.45000.4500300,200
May 08, 20200.48000.50000.46000.46000.4600174,100
May 07, 20200.46000.49000.46000.47000.4700254,100
May 06, 20200.47000.47000.45000.45000.4500177,500
May 05, 20200.47000.51000.47000.47000.4700305,800
May 04, 20200.47000.48000.45000.45000.4500193,300
May 01, 20200.49000.49000.47000.48000.4800126,600
Apr. 30, 20200.52000.54000.48000.50000.5000650,600
Apr. 29, 20200.50000.51000.47000.51000.5100460,400
Apr. 28, 20200.49000.50000.47000.47000.4700142,000
Apr. 27, 20200.46000.47000.44000.46000.4600162,800
Apr. 24, 20200.49000.50000.47000.47000.470072,600
Apr. 23, 20200.47000.52000.45000.49000.4900409,300
Apr. 22, 20200.41000.46000.41000.44000.4400274,600
Apr. 21, 20200.40000.40000.38000.40000.4000229,200
Apr. 20, 20200.42000.42000.38000.40000.4000217,500
Apr. 17, 20200.42000.46000.42000.44000.4400173,800
Apr. 16, 20200.47000.47000.40000.44000.4400163,600
Apr. 15, 20200.50000.50000.44000.46000.4600172,600
Apr. 14, 20200.48000.53000.46000.51000.5100194,300
Apr. 13, 20200.53000.53000.45000.46000.460092,300
Apr. 09, 20200.53000.56000.43000.50000.5000372,300
Apr. 08, 20200.52000.52000.48000.50000.5000335,300
Apr. 07, 20200.50000.55000.47000.49000.4900569,400
Apr. 06, 20200.48000.49000.45000.47000.4700212,500
Apr. 03, 20200.50000.52000.44000.50000.5000467,000
Apr. 02, 20200.36000.49000.36000.48000.4800772,100
Apr. 01, 20200.37000.37000.33000.37000.3700426,700
Mar. 31, 20200.35000.37000.35000.37000.3700459,300
Mar. 30, 20200.30000.34000.28000.32000.3200354,200
Mar. 27, 20200.36000.36000.32000.32000.3200348,400
Mar. 26, 20200.38000.44000.34000.36000.3600600,400
Mar. 25, 20200.31000.41000.31000.39000.3900493,300
Mar. 24, 20200.31000.33000.30000.32000.3200505,800
Mar. 23, 20200.30000.31000.27000.29000.2900874,200
Mar. 20, 20200.32000.33000.28000.28000.28001,039,200
Mar. 19, 20200.34000.34000.28000.28000.2800519,800
Mar. 18, 20200.28000.33000.28000.28000.28001,513,900
Mar. 17, 20200.36000.38000.33000.33000.3300857,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...