Canada markets close in 1 hour 56 minutes

Yangarra Resources Ltd. (YGR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.5000+0.0300 (+2.04%)
As of 2:01PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 16, 20211.48001.50001.48001.50001.5000220,561
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
Apr. 30, 20211.10001.13001.07001.09001.0900112,900
Apr. 29, 20211.14001.16001.06001.09001.0900576,300
Apr. 28, 20211.01001.06001.01001.05001.0500223,100
Apr. 27, 20211.03001.04001.01001.02001.020093,600
Apr. 26, 20211.02001.02001.00001.01001.0100153,300
Apr. 23, 20211.05001.05001.02001.03001.030043,100
Apr. 22, 20211.04001.05001.01001.02001.0200114,700
Apr. 21, 20210.98001.08000.98001.08001.0800125,200
Apr. 20, 20211.05001.07001.00001.03001.0300229,000
Apr. 19, 20211.14001.14001.05001.07001.0700114,000
Apr. 16, 20211.15001.15001.10001.10001.1000145,900
Apr. 15, 20211.15001.15001.11001.15001.150038,700
Apr. 14, 20211.12001.18001.10001.15001.1500202,800
Apr. 13, 20211.12001.13001.06001.11001.1100225,500
Apr. 12, 20211.12001.14001.10001.11001.110087,200
Apr. 09, 20211.15001.16001.09001.12001.1200127,500
Apr. 08, 20211.18001.19001.17001.17001.170092,500
Apr. 07, 20211.18001.19001.15001.18001.180079,100
Apr. 06, 20211.15001.19001.15001.16001.160047,000
Apr. 05, 20211.14001.17001.12001.13001.1300108,900
Apr. 01, 20211.15001.17001.14001.17001.170045,900
Mar. 31, 20211.17001.17001.09001.12001.1200179,200
Mar. 30, 20211.18001.19001.14001.15001.1500173,700
Mar. 29, 20211.19001.20001.16001.20001.2000138,300
Mar. 26, 20211.16001.20001.15001.18001.1800204,300
Mar. 25, 20211.10001.15001.05001.12001.1200244,900
Mar. 24, 20211.14001.17001.13001.14001.1400102,900
Mar. 23, 20211.19001.19001.04001.11001.1100479,700
Mar. 22, 20211.22001.29001.19001.23001.2300239,000
Mar. 19, 20211.16001.27001.16001.24001.2400162,300
Mar. 18, 20211.28001.28001.15001.18001.1800233,100
Mar. 17, 20211.25001.29001.22001.27001.2700169,200
Mar. 16, 20211.24001.27001.16001.24001.2400368,100
Mar. 15, 20211.35001.35001.26001.28001.2800251,600
Mar. 12, 20211.33001.34001.27001.34001.3400180,100
Mar. 11, 20211.18001.33001.18001.33001.33001,057,300
Mar. 10, 20211.17001.18001.13001.17001.1700369,600
Mar. 09, 20211.16001.19001.11001.13001.1300661,000
Mar. 08, 20211.17001.17001.11001.13001.1300765,300
Mar. 05, 20211.16001.20001.12001.16001.1600468,500
Mar. 04, 20211.09001.18001.06001.13001.1300426,400
Mar. 03, 20211.08001.11001.08001.09001.0900293,700
Mar. 02, 20211.05001.07001.04001.07001.070070,900
Mar. 01, 20211.06001.08001.02001.05001.0500124,000
Feb. 26, 20211.09001.09000.95001.04001.0400177,700
Feb. 25, 20211.07001.11001.05001.07001.0700202,600
Feb. 24, 20211.06001.09001.02001.09001.0900388,400
Feb. 23, 20211.01001.06000.91001.03001.0300419,300
Feb. 22, 20210.98001.05000.98001.04001.0400392,700
Feb. 19, 20211.01001.01000.97000.97000.9700156,000
Feb. 18, 20211.02001.02000.98001.00001.0000166,900
Feb. 17, 20211.00001.02000.97001.02001.0200252,300
Feb. 16, 20210.96001.00000.96001.00001.0000344,200
Feb. 12, 20210.93000.97000.90000.96000.9600251,300
Feb. 11, 20210.94000.97000.88000.91000.9100229,200
Feb. 10, 20210.94000.96000.93000.93000.9300117,700
Feb. 09, 20210.97000.97000.92000.94000.9400291,400
Feb. 08, 20210.92000.97000.92000.97000.9700297,300
Feb. 05, 20210.91000.95000.91000.93000.9300219,000
Feb. 04, 20210.92000.92000.85000.88000.8800237,300
Feb. 03, 20210.87000.90000.85000.90000.900075,400
Feb. 02, 20210.86000.86000.84000.86000.860095,600
Feb. 01, 20210.78000.83000.78000.83000.830062,300
Jan. 29, 20210.79000.81000.78000.78000.780098,500
Jan. 28, 20210.77000.80000.77000.79000.790057,500
Jan. 27, 20210.78000.83000.77000.78000.7800133,600
Jan. 26, 20210.80000.81000.79000.79000.790054,500
Jan. 25, 20210.79000.82000.79000.79000.7900112,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...