Yangarra Resources Ltd. (YGR.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 41,500 |
| 13 June 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 71,100 |
| 12 June 2024 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 61,000 |
| 11 June 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 42,500 |
| 10 June 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 4,700 |
| 07 June 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 30,600 |
| 06 June 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 42,500 |
| 05 June 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 96,700 |
| 04 June 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 227,700 |
| 03 June 2024 | 1.1200 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 322,800 |
| 31 May 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 35,700 |
| 30 May 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 140,100 |
| 29 May 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 145,600 |
| 28 May 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 103,800 |
| 27 May 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 156,800 |
| 24 May 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 227,900 |
| 23 May 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 49,900 |
| 22 May 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 19,900 |
| 21 May 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 68,200 |
| 17 May 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 443,800 |
| 16 May 2024 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 95,300 |
| 15 May 2024 | 1.1900 | 1.2200 | 1.1400 | 1.2000 | 1.2000 | 164,800 |
| 14 May 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 190,800 |
| 13 May 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 104,800 |
| 10 May 2024 | 1.1900 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 207,900 |
| 09 May 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 13,100 |
| 08 May 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 112,600 |
| 07 May 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 52,500 |
| 06 May 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 47,600 |
| 03 May 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 71,500 |
| 02 May 2024 | 1.1700 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 152,500 |
| 01 May 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 160,300 |
| 30 Apr 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 76,500 |
| 29 Apr 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 77,700 |
| 26 Apr 2024 | 1.2000 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 219,600 |
| 25 Apr 2024 | 1.1500 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 269,100 |
| 24 Apr 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 330,000 |
| 23 Apr 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 149,900 |
| 22 Apr 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 23,900 |
| 19 Apr 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 90,400 |
| 18 Apr 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 23,200 |
| 17 Apr 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 123,800 |
| 16 Apr 2024 | 1.1800 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 72,400 |
| 15 Apr 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 98,400 |
| 12 Apr 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 108,000 |
| 11 Apr 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 107,300 |
| 10 Apr 2024 | 1.2200 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 34,500 |
| 09 Apr 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 60,200 |
| 08 Apr 2024 | 1.1900 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 109,400 |
| 05 Apr 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 105,700 |
| 04 Apr 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 195,200 |
| 03 Apr 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 112,200 |
| 02 Apr 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 109,900 |
| 01 Apr 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 161,100 |
| 28 Mar 2024 | 1.0800 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 108,300 |
| 27 Mar 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 51,000 |
| 26 Mar 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 52,200 |
| 25 Mar 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 43,500 |
| 22 Mar 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 33,900 |
| 21 Mar 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 33,500 |
| 20 Mar 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 95,500 |
| 19 Mar 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 174,900 |
| 18 Mar 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 120,100 |
| 15 Mar 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 25,300 |
| 14 Mar 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 192,900 |
| 13 Mar 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 45,800 |
| 12 Mar 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 74,600 |
| 11 Mar 2024 | 1.1200 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 94,800 |
| 08 Mar 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 88,200 |
| 07 Mar 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 92,900 |
| 06 Mar 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 80,200 |
| 05 Mar 2024 | 1.1900 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 103,500 |
| 04 Mar 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 88,400 |
| 01 Mar 2024 | 1.1600 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 87,500 |
| 29 Feb 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 20,400 |
| 28 Feb 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 27,400 |
| 27 Feb 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 31,700 |
| 26 Feb 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 23,400 |
| 23 Feb 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 34,700 |
| 22 Feb 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 38,400 |
| 21 Feb 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 14,600 |
| 20 Feb 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 14,200 |
| 16 Feb 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 34,200 |
| 15 Feb 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 55,900 |
| 14 Feb 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 63,400 |
| 13 Feb 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 62,700 |
| 12 Feb 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 45,600 |
| 09 Feb 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 33,300 |
| 08 Feb 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1800 | 1.1800 | 23,000 |
| 07 Feb 2024 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 29,200 |
| 06 Feb 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 20,400 |
| 05 Feb 2024 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 44,300 |
| 02 Feb 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 82,600 |
| 01 Feb 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 80,100 |
| 31 Jan 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 29,400 |
| 30 Jan 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 60,300 |
| 29 Jan 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 45,200 |
| 26 Jan 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 40,400 |
| 25 Jan 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 48,700 |
| 24 Jan 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 74,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.