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

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	0.6000	0.6100	0.6000	0.6000	0.6000	74,000
Aug. 06, 2020	0.6300	0.6300	0.6000	0.6000	0.6000	155,200
Aug. 05, 2020	0.6200	0.6600	0.6200	0.6200	0.6200	154,900
Aug. 04, 2020	0.6000	0.6300	0.5900	0.6300	0.6300	141,000
Jul. 31, 2020	0.5900	0.6000	0.5900	0.5900	0.5900	51,300
Jul. 30, 2020	0.6100	0.6100	0.5800	0.5900	0.5900	265,100
Jul. 29, 2020	0.6100	0.6300	0.6100	0.6300	0.6300	148,500
Jul. 28, 2020	0.6200	0.6200	0.6100	0.6200	0.6200	22,900
Jul. 27, 2020	0.6200	0.6200	0.6100	0.6200	0.6200	31,500
Jul. 24, 2020	0.6200	0.6200	0.6100	0.6100	0.6100	14,500
Jul. 23, 2020	0.6300	0.6300	0.6200	0.6200	0.6200	142,500
Jul. 22, 2020	0.6400	0.6400	0.6300	0.6300	0.6300	151,300
Jul. 21, 2020	0.6600	0.6600	0.6000	0.6500	0.6500	244,900
Jul. 20, 2020	0.6600	0.6700	0.6300	0.6300	0.6300	131,000
Jul. 17, 2020	0.6700	0.6700	0.6500	0.6600	0.6600	16,700
Jul. 16, 2020	0.6800	0.6800	0.6700	0.6700	0.6700	1,000
Jul. 15, 2020	0.6300	0.6900	0.6300	0.6600	0.6600	193,200
Jul. 14, 2020	0.6100	0.6200	0.6000	0.6200	0.6200	56,300
Jul. 13, 2020	0.6200	0.6200	0.6100	0.6100	0.6100	66,600
Jul. 10, 2020	0.6300	0.6300	0.6200	0.6200	0.6200	1,500
Jul. 09, 2020	0.6300	0.6300	0.6200	0.6200	0.6200	122,800
Jul. 08, 2020	0.6900	0.6900	0.6300	0.6300	0.6300	188,200
Jul. 07, 2020	0.7200	0.7200	0.6500	0.6700	0.6700	138,400
Jul. 06, 2020	0.6500	0.7000	0.6500	0.6900	0.6900	169,900
Jul. 03, 2020	0.6600	0.6600	0.6500	0.6600	0.6600	54,000
Jul. 02, 2020	0.6400	0.6900	0.6400	0.6600	0.6600	78,700
Jun. 30, 2020	0.6200	0.6600	0.6000	0.6600	0.6600	190,300
Jun. 29, 2020	0.6000	0.6400	0.6000	0.6300	0.6300	84,000
Jun. 26, 2020	0.6100	0.6100	0.5800	0.6000	0.6000	172,700
Jun. 25, 2020	0.6200	0.6800	0.6000	0.6200	0.6200	421,200
Jun. 24, 2020	0.6500	0.6500	0.6100	0.6400	0.6400	115,300
Jun. 23, 2020	0.6300	0.6800	0.6300	0.6600	0.6600	329,200
Jun. 22, 2020	0.6700	0.6700	0.6100	0.6200	0.6200	122,500
Jun. 19, 2020	0.7400	0.7400	0.6500	0.6500	0.6500	221,000
Jun. 18, 2020	0.6800	0.6800	0.6500	0.6600	0.6600	108,600
Jun. 17, 2020	0.7100	0.7100	0.6700	0.6800	0.6800	88,100
Jun. 16, 2020	0.7200	0.7600	0.7200	0.7200	0.7200	328,500
Jun. 15, 2020	0.6400	0.7100	0.5900	0.6900	0.6900	528,400
Jun. 12, 2020	0.7200	0.7200	0.6700	0.6800	0.6800	154,700
Jun. 11, 2020	0.7600	0.7600	0.6700	0.6700	0.6700	648,900
Jun. 10, 2020	0.8000	0.8000	0.7500	0.7800	0.7800	313,600
Jun. 09, 2020	0.8400	0.8400	0.7700	0.8000	0.8000	529,200
Jun. 08, 2020	0.7600	0.8800	0.7600	0.8200	0.8200	1,277,300
Jun. 05, 2020	0.7000	0.7700	0.7000	0.7500	0.7500	541,100
Jun. 04, 2020	0.6800	0.6900	0.6700	0.6800	0.6800	159,700
Jun. 03, 2020	0.6900	0.7000	0.6600	0.6700	0.6700	194,800
Jun. 02, 2020	0.6700	0.6900	0.6500	0.6700	0.6700	359,900
Jun. 01, 2020	0.6600	0.6600	0.6200	0.6400	0.6400	329,700
May 29, 2020	0.5800	0.6500	0.5800	0.6200	0.6200	132,800
May 28, 2020	0.6400	0.6700	0.5900	0.5900	0.5900	224,900
May 27, 2020	0.6500	0.6500	0.6100	0.6200	0.6200	191,100
May 26, 2020	0.6400	0.7100	0.6100	0.6400	0.6400	408,700
May 25, 2020	0.5100	0.6700	0.5100	0.6100	0.6100	403,500
May 22, 2020	0.5200	0.5500	0.5000	0.5400	0.5400	249,300
May 21, 2020	0.5100	0.5300	0.5100	0.5300	0.5300	642,100
May 20, 2020	0.4700	0.5100	0.4700	0.5000	0.5000	716,000
May 19, 2020	0.4800	0.4800	0.4500	0.4600	0.4600	250,400
May 15, 2020	0.4400	0.4400	0.4200	0.4300	0.4300	136,400
May 14, 2020	0.4300	0.4300	0.4200	0.4200	0.4200	261,700
May 13, 2020	0.4400	0.4400	0.4000	0.4000	0.4000	427,700
May 12, 2020	0.4500	0.4600	0.4400	0.4400	0.4400	268,500
May 11, 2020	0.4600	0.4600	0.4400	0.4500	0.4500	300,200
May 08, 2020	0.4800	0.5000	0.4600	0.4600	0.4600	174,100
May 07, 2020	0.4600	0.4900	0.4600	0.4700	0.4700	254,100
May 06, 2020	0.4700	0.4700	0.4500	0.4500	0.4500	177,500
May 05, 2020	0.4700	0.5100	0.4700	0.4700	0.4700	305,800
May 04, 2020	0.4700	0.4800	0.4500	0.4500	0.4500	193,300
May 01, 2020	0.4900	0.4900	0.4700	0.4800	0.4800	126,600
Apr. 30, 2020	0.5200	0.5400	0.4800	0.5000	0.5000	650,600
Apr. 29, 2020	0.5000	0.5100	0.4700	0.5100	0.5100	460,400
Apr. 28, 2020	0.4900	0.5000	0.4700	0.4700	0.4700	142,000
Apr. 27, 2020	0.4600	0.4700	0.4400	0.4600	0.4600	162,800
Apr. 24, 2020	0.4900	0.5000	0.4700	0.4700	0.4700	72,600
Apr. 23, 2020	0.4700	0.5200	0.4500	0.4900	0.4900	409,300
Apr. 22, 2020	0.4100	0.4600	0.4100	0.4400	0.4400	274,600
Apr. 21, 2020	0.4000	0.4000	0.3800	0.4000	0.4000	229,200
Apr. 20, 2020	0.4200	0.4200	0.3800	0.4000	0.4000	217,500
Apr. 17, 2020	0.4200	0.4600	0.4200	0.4400	0.4400	173,800
Apr. 16, 2020	0.4700	0.4700	0.4000	0.4400	0.4400	163,600
Apr. 15, 2020	0.5000	0.5000	0.4400	0.4600	0.4600	172,600
Apr. 14, 2020	0.4800	0.5300	0.4600	0.5100	0.5100	194,300
Apr. 13, 2020	0.5300	0.5300	0.4500	0.4600	0.4600	92,300
Apr. 09, 2020	0.5300	0.5600	0.4300	0.5000	0.5000	372,300
Apr. 08, 2020	0.5200	0.5200	0.4800	0.5000	0.5000	335,300
Apr. 07, 2020	0.5000	0.5500	0.4700	0.4900	0.4900	569,400
Apr. 06, 2020	0.4800	0.4900	0.4500	0.4700	0.4700	212,500
Apr. 03, 2020	0.5000	0.5200	0.4400	0.5000	0.5000	467,000
Apr. 02, 2020	0.3600	0.4900	0.3600	0.4800	0.4800	772,100
Apr. 01, 2020	0.3700	0.3700	0.3300	0.3700	0.3700	426,700
Mar. 31, 2020	0.3500	0.3700	0.3500	0.3700	0.3700	459,300
Mar. 30, 2020	0.3000	0.3400	0.2800	0.3200	0.3200	354,200
Mar. 27, 2020	0.3600	0.3600	0.3200	0.3200	0.3200	348,400
Mar. 26, 2020	0.3800	0.4400	0.3400	0.3600	0.3600	600,400
Mar. 25, 2020	0.3100	0.4100	0.3100	0.3900	0.3900	493,300
Mar. 24, 2020	0.3100	0.3300	0.3000	0.3200	0.3200	505,800
Mar. 23, 2020	0.3000	0.3100	0.2700	0.2900	0.2900	874,200
Mar. 20, 2020	0.3200	0.3300	0.2800	0.2800	0.2800	1,039,200
Mar. 19, 2020	0.3400	0.3400	0.2800	0.2800	0.2800	519,800
Mar. 18, 2020	0.2800	0.3300	0.2800	0.2800	0.2800	1,513,900
Mar. 17, 2020	0.3600	0.3800	0.3300	0.3300	0.3300	857,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,544.48-34.62(-0.21%)

S&P 5003,351.28+2.12(+0.06%)

CAD/USD0.7476+0.0004(+0.0508%)

Yangarra Resources Ltd. (YGR.TO)

S&P/TSX
16,544.48
-34.62(-0.21%)

S&P 500
3,351.28
+2.12(+0.06%)

CAD/USD
0.7476
+0.0004(+0.0508%)