Mail

YGR.TO - Yangarra Resources Ltd.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2020	0.6400	0.7100	0.6100	0.6400	0.6400	408,724
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
Mar. 16, 2020	0.3700	0.4000	0.3600	0.3700	0.3700	576,000
Mar. 13, 2020	0.3900	0.4200	0.3700	0.4200	0.4200	593,800
Mar. 12, 2020	0.4100	0.4100	0.3600	0.3900	0.3900	1,233,700
Mar. 11, 2020	0.4600	0.4600	0.4100	0.4200	0.4200	570,400
Mar. 10, 2020	0.5200	0.5200	0.4300	0.4700	0.4700	334,800
Mar. 09, 2020	0.4100	0.5400	0.4100	0.4800	0.4800	815,300
Mar. 06, 2020	0.7100	0.7100	0.6200	0.6300	0.6300	615,600
Mar. 05, 2020	0.8100	0.8400	0.7300	0.7500	0.7500	291,900
Mar. 04, 2020	0.8700	0.8700	0.8000	0.8300	0.8300	91,700
Mar. 03, 2020	0.8700	0.8900	0.8100	0.8200	0.8200	189,900
Mar. 02, 2020	0.9000	0.9000	0.8400	0.8600	0.8600	149,600
Feb. 28, 2020	0.8200	0.8800	0.7900	0.8800	0.8800	228,200
Feb. 27, 2020	0.8300	0.8600	0.7900	0.8600	0.8600	152,200
Feb. 26, 2020	0.8600	0.9100	0.8500	0.8600	0.8600	265,000
Feb. 25, 2020	0.9400	0.9400	0.8800	0.8900	0.8900	305,400
Feb. 24, 2020	0.9600	0.9600	0.9300	0.9400	0.9400	481,700
Feb. 21, 2020	1.0200	1.0200	0.9800	0.9900	0.9900	520,400
Feb. 20, 2020	1.0000	1.0400	1.0000	1.0200	1.0200	190,100
Feb. 19, 2020	1.0200	1.0200	0.9900	1.0000	1.0000	238,600
Feb. 18, 2020	1.0300	1.0300	0.9900	1.0100	1.0100	194,800
Feb. 14, 2020	1.0500	1.0500	1.0000	1.0300	1.0300	90,600
Feb. 13, 2020	1.0400	1.0500	1.0100	1.0300	1.0300	333,700
Feb. 12, 2020	0.9800	1.0500	0.9600	1.0400	1.0400	429,000
Feb. 11, 2020	0.9900	1.0100	0.9600	0.9600	0.9600	519,400
Feb. 10, 2020	1.0600	1.0600	0.9700	0.9800	0.9800	538,400
Feb. 07, 2020	1.0700	1.1000	0.9700	1.0200	1.0200	1,945,700
Feb. 06, 2020	1.1500	1.1700	1.1300	1.1600	1.1600	192,600
Feb. 05, 2020	1.1100	1.1500	1.0900	1.1400	1.1400	1,603,500
Feb. 04, 2020	1.1000	1.1300	1.0400	1.0900	1.0900	423,000
Feb. 03, 2020	1.1100	1.1200	1.0600	1.1000	1.1000	205,500
Jan. 31, 2020	1.1300	1.1300	1.0800	1.1200	1.1200	167,800
Jan. 30, 2020	1.1400	1.1600	1.1200	1.1400	1.1400	196,700
Jan. 29, 2020	1.1500	1.1600	1.1500	1.1600	1.1600	132,100
Jan. 28, 2020	1.1600	1.1900	1.1300	1.1400	1.1400	298,000
Jan. 27, 2020	1.1800	1.1900	1.1400	1.1600	1.1600	245,400
Jan. 24, 2020	1.2200	1.2300	1.1400	1.2100	1.2100	508,600
Jan. 23, 2020	1.2600	1.2600	1.2000	1.2500	1.2500	288,100
Jan. 22, 2020	1.3400	1.3400	1.2800	1.2800	1.2800	303,400
Jan. 21, 2020	1.3500	1.3500	1.3300	1.3500	1.3500	266,100
Jan. 20, 2020	1.4000	1.4000	1.3600	1.3800	1.3800	194,800
Jan. 17, 2020	1.4200	1.4200	1.3500	1.3900	1.3900	226,900
Jan. 16, 2020	1.3600	1.4000	1.3500	1.4000	1.4000	391,200
Jan. 15, 2020	1.3900	1.3900	1.3200	1.3500	1.3500	266,900
Jan. 14, 2020	1.4000	1.4000	1.3700	1.3700	1.3700	100,300
Jan. 13, 2020	1.4100	1.4100	1.3500	1.4000	1.4000	493,600
Jan. 10, 2020	1.4400	1.4400	1.3800	1.4000	1.4000	135,900
Jan. 09, 2020	1.4000	1.4300	1.3500	1.4200	1.4200	189,200
Jan. 08, 2020	1.5000	1.5100	1.3900	1.4200	1.4200	478,300
Jan. 07, 2020	1.4400	1.5300	1.4000	1.5100	1.5100	638,200
Jan. 06, 2020	1.3300	1.4800	1.3300	1.4800	1.4800	569,600
Jan. 03, 2020	1.3900	1.4400	1.3400	1.3400	1.3400	266,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...