Yangarra Resources Ltd. (YGR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.7900-0.0500 (-5.95%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	0.8200	0.8200	0.7200	0.7900	0.7900	228,768
Jan. 21, 2021	0.8700	0.8700	0.8200	0.8400	0.8400	86,265
Jan. 20, 2021	0.9000	0.9100	0.8400	0.8800	0.8800	174,556
Jan. 19, 2021	0.8900	0.9000	0.8800	0.9000	0.9000	109,745
Jan. 18, 2021	0.8800	0.8900	0.8600	0.8700	0.8700	67,483
Jan. 15, 2021	0.9200	0.9200	0.8800	0.8800	0.8800	102,205
Jan. 14, 2021	0.8900	0.9500	0.8900	0.9300	0.9300	164,148
Jan. 13, 2021	0.9200	0.9200	0.8700	0.9000	0.9000	116,331
Jan. 12, 2021	0.9200	0.9300	0.9000	0.9000	0.9000	131,110
Jan. 11, 2021	0.9300	0.9300	0.8800	0.9100	0.9100	113,383
Jan. 08, 2021	0.9400	1.0100	0.9100	0.9300	0.9300	228,111
Jan. 07, 2021	0.8800	0.9400	0.8700	0.9200	0.9200	285,817
Jan. 06, 2021	0.7900	0.8600	0.7900	0.8500	0.8500	261,312
Jan. 05, 2021	0.7500	0.8000	0.7500	0.7900	0.7900	182,130
Jan. 04, 2021	0.7500	0.7800	0.7200	0.7300	0.7300	166,706
Dec. 31, 2020	0.7200	0.7200	0.7000	0.7200	0.7200	54,655
Dec. 30, 2020	0.7000	0.7200	0.7000	0.7000	0.7000	31,339
Dec. 29, 2020	0.6900	0.7200	0.6900	0.7000	0.7000	174,715
Dec. 24, 2020	0.7200	0.7200	0.6900	0.7000	0.7000	26,850
Dec. 23, 2020	0.6700	0.7200	0.6600	0.7100	0.7100	302,044
Dec. 22, 2020	0.6500	0.6700	0.6300	0.6500	0.6500	128,607
Dec. 21, 2020	0.6900	0.6900	0.6200	0.6300	0.6300	671,182
Dec. 18, 2020	0.7100	0.7100	0.7000	0.7000	0.7000	26,700
Dec. 17, 2020	0.7300	0.7300	0.6900	0.7100	0.7100	82,328
Dec. 16, 2020	0.7200	0.7200	0.6900	0.7100	0.7100	173,122
Dec. 15, 2020	0.7300	0.7300	0.7100	0.7200	0.7200	47,360
Dec. 14, 2020	0.6900	0.7400	0.6900	0.7100	0.7100	285,913
Dec. 11, 2020	0.6800	0.6800	0.6600	0.6800	0.6800	83,043
Dec. 10, 2020	0.6600	0.6700	0.6500	0.6700	0.6700	255,472
Dec. 09, 2020	0.6600	0.6800	0.6300	0.6300	0.6300	128,933
Dec. 08, 2020	0.6600	0.6600	0.6400	0.6600	0.6600	21,989
Dec. 07, 2020	0.6700	0.6700	0.6500	0.6600	0.6600	100,585
Dec. 04, 2020	0.6300	0.6700	0.6200	0.6700	0.6700	218,710
Dec. 03, 2020	0.6100	0.6200	0.6000	0.6000	0.6000	24,624
Dec. 02, 2020	0.5900	0.6200	0.5900	0.6200	0.6200	85,981
Dec. 01, 2020	0.5900	0.6200	0.5800	0.5800	0.5800	421,700
Nov. 30, 2020	0.6500	0.6500	0.6100	0.6100	0.6100	212,036
Nov. 27, 2020	0.5900	0.6500	0.5800	0.6500	0.6500	1,080,280
Nov. 26, 2020	0.5800	0.5900	0.5800	0.5900	0.5900	127,016
Nov. 25, 2020	0.6000	0.6000	0.5700	0.6000	0.6000	506,501
Nov. 24, 2020	0.5600	0.6000	0.5600	0.6000	0.6000	1,138,838
Nov. 23, 2020	0.5400	0.5600	0.5400	0.5600	0.5600	437,499
Nov. 20, 2020	0.5400	0.5400	0.5200	0.5400	0.5400	59,301
Nov. 19, 2020	0.5300	0.5500	0.5300	0.5400	0.5400	117,100
Nov. 18, 2020	0.5300	0.5600	0.5300	0.5400	0.5400	408,375
Nov. 17, 2020	0.5100	0.5400	0.5000	0.5400	0.5400	296,732
Nov. 16, 2020	0.5100	0.5100	0.5000	0.5000	0.5000	72,603
Nov. 13, 2020	0.5000	0.5200	0.4800	0.4900	0.4900	75,500
Nov. 12, 2020	0.5100	0.5100	0.5000	0.5000	0.5000	94,350
Nov. 11, 2020	0.5200	0.5300	0.4900	0.5100	0.5100	133,599
Nov. 10, 2020	0.4750	0.5000	0.4650	0.5000	0.5000	136,250
Nov. 09, 2020	0.4500	0.4800	0.4500	0.4550	0.4550	377,293
Nov. 06, 2020	0.4500	0.4500	0.4350	0.4350	0.4350	88,200
Nov. 05, 2020	0.4450	0.4550	0.4300	0.4550	0.4550	79,063
Nov. 04, 2020	0.4500	0.4600	0.4350	0.4450	0.4450	172,929
Nov. 03, 2020	0.4500	0.4600	0.4300	0.4600	0.4600	280,970
Nov. 02, 2020	0.4950	0.4950	0.4450	0.4500	0.4500	110,585
Oct. 30, 2020	0.4750	0.4750	0.4450	0.4500	0.4500	103,696
Oct. 29, 2020	0.5000	0.5300	0.4750	0.4850	0.4850	121,790
Oct. 28, 2020	0.5000	0.5000	0.4700	0.4800	0.4800	234,675
Oct. 27, 2020	0.4850	0.5000	0.4850	0.5000	0.5000	59,905
Oct. 26, 2020	0.5200	0.5200	0.4850	0.4850	0.4850	144,840
Oct. 23, 2020	0.5000	0.5100	0.4900	0.5000	0.5000	549,600
Oct. 22, 2020	0.4900	0.5200	0.4850	0.5200	0.5200	687,166
Oct. 21, 2020	0.4900	0.5000	0.4900	0.4900	0.4900	173,210
Oct. 20, 2020	0.4900	0.5200	0.4900	0.4900	0.4900	176,807
Oct. 19, 2020	0.4900	0.5000	0.4900	0.4900	0.4900	133,805
Oct. 16, 2020	0.4900	0.4950	0.4800	0.4950	0.4950	110,431
Oct. 15, 2020	0.4950	0.5100	0.4800	0.5000	0.5000	201,280
Oct. 14, 2020	0.4900	0.5000	0.4850	0.5000	0.5000	262,100
Oct. 13, 2020	0.5000	0.5000	0.4800	0.4900	0.4900	35,000
Oct. 09, 2020	0.4800	0.4850	0.4750	0.4850	0.4850	115,410
Oct. 08, 2020	0.4800	0.4850	0.4750	0.4800	0.4800	90,250
Oct. 07, 2020	0.4700	0.4800	0.4700	0.4800	0.4800	79,470
Oct. 06, 2020	0.4700	0.4750	0.4700	0.4750	0.4750	87,783
Oct. 05, 2020	0.4500	0.4750	0.4500	0.4650	0.4650	58,850
Oct. 02, 2020	0.4300	0.4500	0.4300	0.4500	0.4500	41,311
Oct. 01, 2020	0.4400	0.4500	0.4350	0.4500	0.4500	6,449
Sep. 30, 2020	0.4650	0.4750	0.4200	0.4450	0.4450	194,925
Sep. 29, 2020	0.4650	0.4700	0.4600	0.4700	0.4700	88,175
Sep. 28, 2020	0.5000	0.5000	0.4650	0.4650	0.4650	124,955
Sep. 25, 2020	0.4900	0.4900	0.4700	0.4750	0.4750	65,570
Sep. 24, 2020	0.4900	0.4950	0.4700	0.4900	0.4900	149,049
Sep. 23, 2020	0.5100	0.5100	0.4800	0.4800	0.4800	155,457
Sep. 22, 2020	0.5200	0.5200	0.4950	0.4950	0.4950	19,400
Sep. 21, 2020	0.5300	0.5300	0.4900	0.5000	0.5000	196,651
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.5300	0.5400	0.5100	0.5400	0.5400	23,000
Sep. 16, 2020	0.5100	0.5300	0.5000	0.5300	0.5300	136,940
Sep. 15, 2020	0.5300	0.5300	0.5000	0.5000	0.5000	112,107
Sep. 14, 2020	0.5300	0.5400	0.5000	0.5100	0.5100	226,536
Sep. 11, 2020	0.5400	0.5400	0.5000	0.5100	0.5100	53,500
Sep. 10, 2020	0.5400	0.5400	0.5100	0.5200	0.5200	183,160
Sep. 09, 2020	0.5300	0.5400	0.5300	0.5300	0.5300	75,208
Sep. 08, 2020	0.5400	0.5400	0.5000	0.5200	0.5200	385,735
Sep. 04, 2020	0.5600	0.5800	0.5500	0.5700	0.5700	64,079
Sep. 03, 2020	0.6100	0.6100	0.5400	0.5400	0.5400	307,635
Sep. 02, 2020	0.6200	0.6200	0.6000	0.6000	0.6000	114,232
Sep. 01, 2020	0.6200	0.6200	0.6100	0.6100	0.6100	120,897
Aug. 31, 2020	0.6100	0.6200	0.6000	0.6100	0.6100	272,909
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.03(-0.57%)

Yangarra Resources Ltd. (YGR.TO)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.03(-0.57%)