Australia markets closed

Yangarra Resources Ltd. (YGR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
1.0700+0.0200 (+1.90%)
At close: 04:00PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20241.06001.07001.05001.07001.070041,500
13 June 20241.08001.08001.05001.05001.050071,100
12 June 20241.10001.13001.08001.09001.090061,000
11 June 20241.10001.11001.10001.10001.100042,500
10 June 20241.12001.12001.09001.11001.11004,700
07 June 20241.08001.11001.08001.10001.100030,600
06 June 20241.09001.11001.07001.09001.090042,500
05 June 20241.07001.09001.05001.09001.090096,700
04 June 20241.09001.09001.06001.06001.0600227,700
03 June 20241.12001.12001.07001.10001.1000322,800
31 May 20241.12001.12001.10001.12001.120035,700
30 May 20241.12001.13001.11001.11001.1100140,100
29 May 20241.15001.15001.10001.11001.1100145,600
28 May 20241.14001.15001.13001.14001.1400103,800
27 May 20241.15001.15001.12001.14001.1400156,800
24 May 20241.17001.17001.14001.14001.1400227,900
23 May 20241.19001.19001.15001.15001.150049,900
22 May 20241.18001.19001.17001.17001.170019,900
21 May 20241.24001.24001.20001.20001.200068,200
17 May 20241.21001.25001.19001.24001.2400443,800
16 May 20241.20001.21001.18001.19001.190095,300
15 May 20241.19001.22001.14001.20001.2000164,800
14 May 20241.17001.21001.17001.20001.2000190,800
13 May 20241.20001.20001.17001.17001.1700104,800
10 May 20241.19001.25001.16001.20001.2000207,900
09 May 20241.17001.19001.17001.18001.180013,100
08 May 20241.18001.19001.16001.19001.1900112,600
07 May 20241.16001.19001.16001.17001.170052,500
06 May 20241.13001.17001.13001.17001.170047,600
03 May 20241.12001.15001.12001.12001.120071,500
02 May 20241.17001.18001.12001.13001.1300152,500
01 May 20241.14001.19001.14001.16001.1600160,300
30 Apr 20241.20001.20001.16001.17001.170076,500
29 Apr 20241.22001.22001.20001.22001.220077,700
26 Apr 20241.20001.23001.18001.22001.2200219,600
25 Apr 20241.15001.20001.14001.20001.2000269,100
24 Apr 20241.19001.19001.15001.16001.1600330,000
23 Apr 20241.18001.18001.16001.16001.1600149,900
22 Apr 20241.16001.18001.16001.16001.160023,900
19 Apr 20241.17001.19001.17001.18001.180090,400
18 Apr 20241.17001.18001.17001.17001.170023,200
17 Apr 20241.20001.20001.16001.19001.1900123,800
16 Apr 20241.18001.20001.16001.20001.200072,400
15 Apr 20241.21001.21001.17001.18001.180098,400
12 Apr 20241.18001.21001.18001.21001.2100108,000
11 Apr 20241.19001.19001.16001.18001.1800107,300
10 Apr 20241.22001.23001.19001.19001.190034,500
09 Apr 20241.20001.21001.19001.20001.200060,200
08 Apr 20241.19001.22001.18001.20001.2000109,400
05 Apr 20241.20001.22001.19001.20001.2000105,700
04 Apr 20241.23001.23001.19001.20001.2000195,200
03 Apr 20241.17001.23001.17001.23001.2300112,200
02 Apr 20241.20001.20001.16001.17001.1700109,900
01 Apr 20241.11001.18001.11001.18001.1800161,100
28 Mar 20241.08001.12001.07001.10001.1000108,300
27 Mar 20241.08001.09001.07001.07001.070051,000
26 Mar 20241.10001.10001.08001.09001.090052,200
25 Mar 20241.08001.10001.08001.09001.090043,500
22 Mar 20241.10001.10001.08001.08001.080033,900
21 Mar 20241.10001.11001.09001.11001.110033,500
20 Mar 20241.09001.10001.08001.08001.080095,500
19 Mar 20241.11001.12001.10001.11001.1100174,900
18 Mar 20241.11001.12001.09001.11001.1100120,100
15 Mar 20241.11001.12001.10001.10001.100025,300
14 Mar 20241.08001.13001.08001.10001.1000192,900
13 Mar 20241.08001.12001.08001.11001.110045,800
12 Mar 20241.07001.09001.06001.07001.070074,600
11 Mar 20241.12001.13001.08001.09001.090094,800
08 Mar 20241.13001.17001.11001.11001.110088,200
07 Mar 20241.14001.18001.14001.18001.180092,900
06 Mar 20241.20001.21001.14001.17001.170080,200
05 Mar 20241.19001.22001.18001.19001.1900103,500
04 Mar 20241.25001.25001.20001.21001.210088,400
01 Mar 20241.16001.22001.16001.22001.220087,500
29 Feb 20241.20001.20001.16001.16001.160020,400
28 Feb 20241.19001.20001.17001.19001.190027,400
27 Feb 20241.19001.19001.16001.18001.180031,700
26 Feb 20241.17001.18001.13001.18001.180023,400
23 Feb 20241.14001.15001.14001.15001.150034,700
22 Feb 20241.14001.16001.14001.15001.150038,400
21 Feb 20241.17001.18001.14001.14001.140014,600
20 Feb 20241.15001.16001.14001.14001.140014,200
16 Feb 20241.13001.18001.13001.18001.180034,200
15 Feb 20241.12001.15001.11001.15001.150055,900
14 Feb 20241.15001.15001.10001.10001.100063,400
13 Feb 20241.15001.16001.14001.14001.140062,700
12 Feb 20241.14001.17001.14001.14001.140045,600
09 Feb 20241.18001.18001.15001.17001.170033,300
08 Feb 20241.09001.18001.09001.18001.180023,000
07 Feb 20241.06001.12001.06001.12001.120029,200
06 Feb 20241.10001.11001.09001.10001.100020,400
05 Feb 20241.08001.11001.07001.10001.100044,300
02 Feb 20241.09001.11001.09001.10001.100082,600
01 Feb 20241.12001.12001.08001.11001.110080,100
31 Jan 20241.12001.14001.11001.12001.120029,400
30 Jan 20241.15001.15001.12001.13001.130060,300
29 Jan 20241.16001.16001.14001.14001.140045,200
26 Jan 20241.20001.20001.15001.17001.170040,400
25 Jan 20241.18001.19001.16001.18001.180048,700
24 Jan 20241.18001.20001.16001.19001.190074,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...