Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20210.82000.82000.72000.79000.7900228,768
Jan. 21, 20210.87000.87000.82000.84000.840086,265
Jan. 20, 20210.90000.91000.84000.88000.8800174,556
Jan. 19, 20210.89000.90000.88000.90000.9000109,745
Jan. 18, 20210.88000.89000.86000.87000.870067,483
Jan. 15, 20210.92000.92000.88000.88000.8800102,205
Jan. 14, 20210.89000.95000.89000.93000.9300164,148
Jan. 13, 20210.92000.92000.87000.90000.9000116,331
Jan. 12, 20210.92000.93000.90000.90000.9000131,110
Jan. 11, 20210.93000.93000.88000.91000.9100113,383
Jan. 08, 20210.94001.01000.91000.93000.9300228,111
Jan. 07, 20210.88000.94000.87000.92000.9200285,817
Jan. 06, 20210.79000.86000.79000.85000.8500261,312
Jan. 05, 20210.75000.80000.75000.79000.7900182,130
Jan. 04, 20210.75000.78000.72000.73000.7300166,706
Dec. 31, 20200.72000.72000.70000.72000.720054,655
Dec. 30, 20200.70000.72000.70000.70000.700031,339
Dec. 29, 20200.69000.72000.69000.70000.7000174,715
Dec. 24, 20200.72000.72000.69000.70000.700026,850
Dec. 23, 20200.67000.72000.66000.71000.7100302,044
Dec. 22, 20200.65000.67000.63000.65000.6500128,607
Dec. 21, 20200.69000.69000.62000.63000.6300671,182
Dec. 18, 20200.71000.71000.70000.70000.700026,700
Dec. 17, 20200.73000.73000.69000.71000.710082,328
Dec. 16, 20200.72000.72000.69000.71000.7100173,122
Dec. 15, 20200.73000.73000.71000.72000.720047,360
Dec. 14, 20200.69000.74000.69000.71000.7100285,913
Dec. 11, 20200.68000.68000.66000.68000.680083,043
Dec. 10, 20200.66000.67000.65000.67000.6700255,472
Dec. 09, 20200.66000.68000.63000.63000.6300128,933
Dec. 08, 20200.66000.66000.64000.66000.660021,989
Dec. 07, 20200.67000.67000.65000.66000.6600100,585
Dec. 04, 20200.63000.67000.62000.67000.6700218,710
Dec. 03, 20200.61000.62000.60000.60000.600024,624
Dec. 02, 20200.59000.62000.59000.62000.620085,981
Dec. 01, 20200.59000.62000.58000.58000.5800421,700
Nov. 30, 20200.65000.65000.61000.61000.6100212,036
Nov. 27, 20200.59000.65000.58000.65000.65001,080,280
Nov. 26, 20200.58000.59000.58000.59000.5900127,016
Nov. 25, 20200.60000.60000.57000.60000.6000506,501
Nov. 24, 20200.56000.60000.56000.60000.60001,138,838
Nov. 23, 20200.54000.56000.54000.56000.5600437,499
Nov. 20, 20200.54000.54000.52000.54000.540059,301
Nov. 19, 20200.53000.55000.53000.54000.5400117,100
Nov. 18, 20200.53000.56000.53000.54000.5400408,375
Nov. 17, 20200.51000.54000.50000.54000.5400296,732
Nov. 16, 20200.51000.51000.50000.50000.500072,603
Nov. 13, 20200.50000.52000.48000.49000.490075,500
Nov. 12, 20200.51000.51000.50000.50000.500094,350
Nov. 11, 20200.52000.53000.49000.51000.5100133,599
Nov. 10, 20200.47500.50000.46500.50000.5000136,250
Nov. 09, 20200.45000.48000.45000.45500.4550377,293
Nov. 06, 20200.45000.45000.43500.43500.435088,200
Nov. 05, 20200.44500.45500.43000.45500.455079,063
Nov. 04, 20200.45000.46000.43500.44500.4450172,929
Nov. 03, 20200.45000.46000.43000.46000.4600280,970
Nov. 02, 20200.49500.49500.44500.45000.4500110,585
Oct. 30, 20200.47500.47500.44500.45000.4500103,696
Oct. 29, 20200.50000.53000.47500.48500.4850121,790
Oct. 28, 20200.50000.50000.47000.48000.4800234,675
Oct. 27, 20200.48500.50000.48500.50000.500059,905
Oct. 26, 20200.52000.52000.48500.48500.4850144,840
Oct. 23, 20200.50000.51000.49000.50000.5000549,600
Oct. 22, 20200.49000.52000.48500.52000.5200687,166
Oct. 21, 20200.49000.50000.49000.49000.4900173,210
Oct. 20, 20200.49000.52000.49000.49000.4900176,807
Oct. 19, 20200.49000.50000.49000.49000.4900133,805
Oct. 16, 20200.49000.49500.48000.49500.4950110,431
Oct. 15, 20200.49500.51000.48000.50000.5000201,280
Oct. 14, 20200.49000.50000.48500.50000.5000262,100
Oct. 13, 20200.50000.50000.48000.49000.490035,000
Oct. 09, 20200.48000.48500.47500.48500.4850115,410
Oct. 08, 20200.48000.48500.47500.48000.480090,250
Oct. 07, 20200.47000.48000.47000.48000.480079,470
Oct. 06, 20200.47000.47500.47000.47500.475087,783
Oct. 05, 20200.45000.47500.45000.46500.465058,850
Oct. 02, 20200.43000.45000.43000.45000.450041,311
Oct. 01, 20200.44000.45000.43500.45000.45006,449
Sep. 30, 20200.46500.47500.42000.44500.4450194,925
Sep. 29, 20200.46500.47000.46000.47000.470088,175
Sep. 28, 20200.50000.50000.46500.46500.4650124,955
Sep. 25, 20200.49000.49000.47000.47500.475065,570
Sep. 24, 20200.49000.49500.47000.49000.4900149,049
Sep. 23, 20200.51000.51000.48000.48000.4800155,457
Sep. 22, 20200.52000.52000.49500.49500.495019,400
Sep. 21, 20200.53000.53000.49000.50000.5000196,651
Sep. 18, 2020------
Sep. 17, 20200.53000.54000.51000.54000.540023,000
Sep. 16, 20200.51000.53000.50000.53000.5300136,940
Sep. 15, 20200.53000.53000.50000.50000.5000112,107
Sep. 14, 20200.53000.54000.50000.51000.5100226,536
Sep. 11, 20200.54000.54000.50000.51000.510053,500
Sep. 10, 20200.54000.54000.51000.52000.5200183,160
Sep. 09, 20200.53000.54000.53000.53000.530075,208
Sep. 08, 20200.54000.54000.50000.52000.5200385,735
Sep. 04, 20200.56000.58000.55000.57000.570064,079
Sep. 03, 20200.61000.61000.54000.54000.5400307,635
Sep. 02, 20200.62000.62000.60000.60000.6000114,232
Sep. 01, 20200.62000.62000.61000.61000.6100120,897
Aug. 31, 20200.61000.62000.60000.61000.6100272,909
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...