U.S. Markets open in 4 hrs 40 mins

Yangarra Resources Ltd. (YGR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.5000-0.0200 (-3.85%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 2020------
Oct 23, 20200.50000.51000.49000.50000.5000549,600
Oct 22, 20200.49000.52000.49000.52000.5200687,200
Oct 21, 20200.49000.50000.49000.49000.4900173,200
Oct 20, 20200.49000.52000.49000.49000.4900176,800
Oct 19, 20200.49000.50000.49000.49000.4900133,800
Oct 16, 20200.49000.50000.48000.50000.5000110,400
Oct 15, 20200.50000.51000.48000.50000.5000201,300
Oct 14, 20200.49000.50000.49000.50000.5000262,100
Oct 13, 20200.50000.50000.48000.49000.490035,000
Oct 09, 20200.48000.49000.48000.49000.4900115,400
Oct 08, 20200.48000.49000.48000.48000.480090,300
Oct 07, 20200.47000.48000.47000.48000.480079,500
Oct 06, 20200.47000.48000.47000.48000.480087,800
Oct 05, 20200.45000.48000.45000.47000.470058,900
Oct 02, 20200.43000.45000.43000.45000.450041,300
Oct 01, 20200.44000.45000.44000.45000.45006,400
Sep 30, 20200.47000.48000.42000.45000.4500194,900
Sep 29, 20200.47000.47000.46000.47000.470088,200
Sep 28, 20200.50000.50000.47000.47000.4700125,000
Sep 25, 20200.49000.49000.47000.48000.480065,600
Sep 24, 20200.49000.50000.47000.49000.4900149,000
Sep 23, 20200.51000.51000.48000.48000.4800155,500
Sep 22, 20200.52000.52000.50000.50000.500019,400
Sep 21, 20200.53000.53000.49000.50000.5000196,700
Sep 18, 20200.55000.55000.54000.54000.5400121,100
Sep 17, 20200.53000.54000.51000.54000.540023,000
Sep 16, 20200.51000.53000.50000.53000.5300136,900
Sep 15, 20200.53000.53000.50000.50000.5000112,100
Sep 14, 20200.53000.54000.50000.51000.5100226,500
Sep 11, 20200.54000.54000.50000.51000.510053,500
Sep 10, 20200.54000.54000.51000.52000.5200183,200
Sep 09, 20200.53000.54000.53000.53000.530075,200
Sep 08, 20200.54000.54000.50000.52000.5200385,700
Sep 04, 20200.56000.58000.55000.57000.570064,100
Sep 03, 20200.61000.61000.54000.54000.5400307,600
Sep 02, 20200.62000.62000.60000.60000.6000114,200
Sep 01, 20200.62000.62000.61000.61000.6100120,900
Aug 31, 20200.61000.62000.60000.61000.6100272,900
Aug 28, 20200.61000.62000.60000.62000.6200189,300
Aug 27, 20200.63000.63000.60000.61000.6100193,000
Aug 26, 20200.64000.64000.62000.63000.6300277,400
Aug 25, 20200.64000.65000.62000.63000.6300190,200
Aug 24, 20200.64000.65000.63000.63000.6300125,600
Aug 21, 20200.63000.64000.62000.63000.630083,200
Aug 20, 20200.63000.64000.62000.62000.6200191,600
Aug 19, 20200.65000.65000.63000.65000.6500112,000
Aug 18, 20200.64000.66000.63000.65000.6500209,100
Aug 17, 20200.63000.65000.63000.64000.6400220,400
Aug 14, 20200.63000.64000.61000.63000.630078,900
Aug 13, 20200.65000.65000.63000.63000.6300160,900
Aug 12, 20200.65000.65000.63000.64000.6400138,800
Aug 11, 20200.64000.66000.62000.65000.6500277,700
Aug 10, 20200.61000.66000.61000.63000.6300280,100
Aug 07, 20200.60000.61000.60000.60000.600074,000
Aug 06, 20200.63000.63000.60000.60000.6000155,200
Aug 05, 20200.62000.66000.62000.62000.6200154,900
Aug 04, 20200.60000.63000.59000.63000.6300141,000
Jul 31, 20200.59000.60000.59000.59000.590051,300
Jul 30, 20200.61000.61000.58000.59000.5900265,100
Jul 29, 20200.61000.63000.61000.63000.6300148,500
Jul 28, 20200.62000.62000.61000.62000.620022,900
Jul 27, 20200.62000.62000.61000.62000.620031,500
Jul 24, 20200.62000.62000.61000.61000.610014,500
Jul 23, 20200.63000.63000.62000.62000.6200142,500
Jul 22, 20200.64000.64000.63000.63000.6300151,300
Jul 21, 20200.66000.66000.60000.65000.6500244,900
Jul 20, 20200.66000.67000.63000.63000.6300131,000
Jul 17, 20200.67000.67000.65000.66000.660016,700
Jul 16, 20200.68000.68000.67000.67000.67001,000
Jul 15, 20200.63000.69000.63000.66000.6600193,200
Jul 14, 20200.61000.62000.60000.62000.620056,300
Jul 13, 20200.62000.62000.61000.61000.610066,600
Jul 10, 20200.63000.63000.62000.62000.62001,500
Jul 09, 20200.63000.63000.62000.62000.6200122,800
Jul 08, 20200.69000.69000.63000.63000.6300188,200
Jul 07, 20200.72000.72000.65000.67000.6700138,400
Jul 06, 20200.65000.70000.65000.69000.6900169,900
Jul 03, 20200.66000.66000.65000.66000.660054,000
Jul 02, 20200.64000.69000.64000.66000.660078,700
Jun 30, 20200.62000.66000.60000.66000.6600190,300
Jun 29, 20200.60000.64000.60000.63000.630084,000
Jun 26, 20200.61000.61000.58000.60000.6000172,700
Jun 25, 20200.62000.68000.60000.62000.6200421,200
Jun 24, 20200.65000.65000.61000.64000.6400115,300
Jun 23, 20200.63000.68000.63000.66000.6600329,200
Jun 22, 20200.67000.67000.61000.62000.6200122,500
Jun 19, 20200.74000.74000.65000.65000.6500221,000
Jun 18, 20200.68000.68000.65000.66000.6600108,600
Jun 17, 20200.71000.71000.67000.68000.680088,100
Jun 16, 20200.72000.76000.72000.72000.7200328,500
Jun 15, 20200.64000.71000.59000.69000.6900528,400
Jun 12, 20200.72000.72000.67000.68000.6800154,700
Jun 11, 20200.76000.76000.67000.67000.6700648,900
Jun 10, 20200.80000.80000.75000.78000.7800313,600
Jun 09, 20200.84000.84000.77000.80000.8000529,200
Jun 08, 20200.76000.88000.76000.82000.82001,277,300
Jun 05, 20200.70000.77000.70000.75000.7500541,100
Jun 04, 20200.68000.69000.67000.68000.6800159,700
Jun 03, 20200.69000.70000.66000.67000.6700194,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...