YGR.TO - Yangarra Resources Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20200.64000.71000.61000.64000.6400408,724
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
Mar. 16, 20200.37000.40000.36000.37000.3700576,000
Mar. 13, 20200.39000.42000.37000.42000.4200593,800
Mar. 12, 20200.41000.41000.36000.39000.39001,233,700
Mar. 11, 20200.46000.46000.41000.42000.4200570,400
Mar. 10, 20200.52000.52000.43000.47000.4700334,800
Mar. 09, 20200.41000.54000.41000.48000.4800815,300
Mar. 06, 20200.71000.71000.62000.63000.6300615,600
Mar. 05, 20200.81000.84000.73000.75000.7500291,900
Mar. 04, 20200.87000.87000.80000.83000.830091,700
Mar. 03, 20200.87000.89000.81000.82000.8200189,900
Mar. 02, 20200.90000.90000.84000.86000.8600149,600
Feb. 28, 20200.82000.88000.79000.88000.8800228,200
Feb. 27, 20200.83000.86000.79000.86000.8600152,200
Feb. 26, 20200.86000.91000.85000.86000.8600265,000
Feb. 25, 20200.94000.94000.88000.89000.8900305,400
Feb. 24, 20200.96000.96000.93000.94000.9400481,700
Feb. 21, 20201.02001.02000.98000.99000.9900520,400
Feb. 20, 20201.00001.04001.00001.02001.0200190,100
Feb. 19, 20201.02001.02000.99001.00001.0000238,600
Feb. 18, 20201.03001.03000.99001.01001.0100194,800
Feb. 14, 20201.05001.05001.00001.03001.030090,600
Feb. 13, 20201.04001.05001.01001.03001.0300333,700
Feb. 12, 20200.98001.05000.96001.04001.0400429,000
Feb. 11, 20200.99001.01000.96000.96000.9600519,400
Feb. 10, 20201.06001.06000.97000.98000.9800538,400
Feb. 07, 20201.07001.10000.97001.02001.02001,945,700
Feb. 06, 20201.15001.17001.13001.16001.1600192,600
Feb. 05, 20201.11001.15001.09001.14001.14001,603,500
Feb. 04, 20201.10001.13001.04001.09001.0900423,000
Feb. 03, 20201.11001.12001.06001.10001.1000205,500
Jan. 31, 20201.13001.13001.08001.12001.1200167,800
Jan. 30, 20201.14001.16001.12001.14001.1400196,700
Jan. 29, 20201.15001.16001.15001.16001.1600132,100
Jan. 28, 20201.16001.19001.13001.14001.1400298,000
Jan. 27, 20201.18001.19001.14001.16001.1600245,400
Jan. 24, 20201.22001.23001.14001.21001.2100508,600
Jan. 23, 20201.26001.26001.20001.25001.2500288,100
Jan. 22, 20201.34001.34001.28001.28001.2800303,400
Jan. 21, 20201.35001.35001.33001.35001.3500266,100
Jan. 20, 20201.40001.40001.36001.38001.3800194,800
Jan. 17, 20201.42001.42001.35001.39001.3900226,900
Jan. 16, 20201.36001.40001.35001.40001.4000391,200
Jan. 15, 20201.39001.39001.32001.35001.3500266,900
Jan. 14, 20201.40001.40001.37001.37001.3700100,300
Jan. 13, 20201.41001.41001.35001.40001.4000493,600
Jan. 10, 20201.44001.44001.38001.40001.4000135,900
Jan. 09, 20201.40001.43001.35001.42001.4200189,200
Jan. 08, 20201.50001.51001.39001.42001.4200478,300
Jan. 07, 20201.44001.53001.40001.51001.5100638,200
Jan. 06, 20201.33001.48001.33001.48001.4800569,600
Jan. 03, 20201.39001.44001.34001.34001.3400266,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...