Canada Markets closed

Yangarra Resources Ltd. (YGR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6800+0.1400 (+9.09%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20211.40001.41001.38001.39001.39006,340,000
Sep. 02, 20211.37001.42001.36001.39001.390012,320,000
Sep. 01, 20211.33001.38001.33001.35001.35008,130,000
Aug. 31, 20211.31001.37001.31001.36001.36001,720,000
Aug. 30, 20211.30001.37001.29001.34001.340014,870,000
Aug. 27, 20211.26001.33001.26001.33001.330033,230,000
Aug. 26, 20211.29001.29001.27001.27001.27002,330,000
Aug. 25, 20211.30001.30001.24001.29001.290015,430,000
Aug. 24, 20211.33001.34001.29001.30001.30004,880,000
Aug. 23, 20211.25001.29001.25001.28001.280011,490,000
Aug. 20, 20211.19001.24001.19001.22001.22004,560,000
Aug. 19, 20211.21001.21001.03001.17001.170017,850,000
Aug. 18, 20211.27001.29001.21001.23001.230012,130,000
Aug. 17, 20211.32001.33001.27001.29001.290021,890,000
Aug. 16, 20211.38001.38001.30001.34001.34007,180,000
Aug. 13, 20211.41001.43001.38001.38001.38004,990,000
Aug. 12, 20211.44001.44001.38001.40001.40006,040,000
Aug. 11, 20211.43001.45001.41001.44001.44009,690,000
Aug. 10, 20211.36001.46001.36001.44001.440023,700,000
Aug. 09, 20211.38001.38001.31001.37001.370011,120,000
Aug. 06, 20211.40001.40001.34001.39001.39004,160,000
Aug. 05, 20211.41001.41001.38001.38001.38007,890,000
Aug. 04, 20211.44001.44001.36001.38001.38008,650,000
Aug. 03, 20211.39001.45001.36001.41001.4100141,700
Jul. 30, 20211.37001.37001.35001.36001.3600332,300
Jul. 29, 20211.33001.37001.24001.37001.3700436,400
Jul. 28, 20211.37001.38001.32001.34001.340045,500
Jul. 27, 20211.41001.41001.35001.36001.360070,800
Jul. 26, 20211.49001.49001.37001.39001.3900125,900
Jul. 23, 20211.50001.50001.42001.42001.420052,100
Jul. 22, 20211.44001.46001.41001.46001.460045,300
Jul. 21, 20211.37001.45001.33001.40001.400083,700
Jul. 20, 20211.29001.36001.27001.30001.3000154,100
Jul. 19, 20211.35001.35001.26001.30001.3000233,100
Jul. 16, 20211.43001.46001.40001.40001.4000138,600
Jul. 15, 20211.42001.45001.40001.42001.420081,000
Jul. 14, 20211.53001.54001.41001.43001.4300104,000
Jul. 13, 20211.56001.56001.50001.53001.530068,300
Jul. 12, 20211.55001.60001.52001.55001.550057,700
Jul. 09, 20211.58001.62001.54001.57001.570064,500
Jul. 08, 20211.53001.59001.47001.52001.5200153,100
Jul. 07, 20211.61001.64001.49001.53001.5300255,500
Jul. 06, 20211.69001.69001.59001.61001.610088,200
Jul. 05, 20211.68001.68001.61001.67001.670058,600
Jul. 02, 20211.68001.68001.66001.67001.670052,500
Jun. 30, 20211.62001.73001.62001.65001.6500112,100
Jun. 29, 20211.57001.62001.57001.61001.610087,400
Jun. 28, 20211.69001.69001.51001.56001.5600245,800
Jun. 25, 20211.58001.68001.56001.67001.6700134,500
Jun. 24, 20211.49001.59001.47001.57001.5700268,400
Jun. 23, 20211.49001.51001.44001.46001.4600168,000
Jun. 22, 20211.49001.49001.45001.45001.4500127,100
Jun. 21, 20211.42001.50001.42001.49001.4900118,900
Jun. 18, 20211.42001.44001.39001.41001.410097,800
Jun. 17, 20211.50001.50001.36001.41001.4100222,300
Jun. 16, 20211.48001.50001.48001.50001.5000247,600
Jun. 15, 20211.43001.50001.43001.47001.4700230,100
Jun. 14, 20211.42001.52001.41001.41001.4100253,400
Jun. 11, 20211.36001.42001.34001.40001.4000179,000
Jun. 10, 20211.38001.40001.36001.37001.370084,000
Jun. 09, 20211.35001.39001.34001.37001.3700249,400
Jun. 08, 20211.32001.35001.29001.35001.3500164,200
Jun. 07, 20211.35001.35001.32001.33001.3300174,100
Jun. 04, 20211.29001.34001.27001.33001.3300246,000
Jun. 03, 20211.22001.28001.22001.26001.2600222,700
Jun. 02, 20211.23001.27001.21001.24001.2400330,400
Jun. 01, 20211.20001.25001.20001.24001.2400252,800
May 31, 20211.20001.20001.17001.19001.1900196,400
May 28, 20211.14001.19001.14001.17001.1700109,300
May 27, 20211.17001.17001.13001.14001.140063,800
May 26, 20211.12001.15001.12001.15001.150025,300
May 25, 20211.14001.15001.11001.14001.140066,800
May 21, 20211.12001.14001.11001.13001.130056,100
May 20, 20211.10001.11001.08001.10001.100028,600
May 19, 20211.13001.14001.10001.12001.120065,200
May 18, 20211.14001.17001.13001.14001.1400217,000
May 17, 20211.11001.15001.11001.14001.140018,000
May 14, 20211.07001.12001.07001.11001.110046,500
May 13, 20211.10001.15001.05001.06001.0600193,900
May 12, 20211.14001.19001.12001.12001.120092,800
May 11, 20211.15001.15001.12001.14001.140093,000
May 10, 20211.18001.18001.14001.15001.1500167,600
May 07, 20211.19001.20001.17001.17001.170058,200
May 06, 20211.21001.21001.15001.18001.180084,000
May 05, 20211.17001.24001.17001.22001.2200296,600
May 04, 20211.19001.20001.15001.17001.1700197,800
May 03, 20211.13001.19001.09001.19001.1900292,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...