YGR.TO - Yangarra Resources Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20191.75001.75001.68001.70001.7000337,100
Sep 19, 20191.75001.79001.74001.75001.750084,200
Sep 18, 20191.75001.80001.72001.75001.7500282,600
Sep 17, 20191.86001.89001.79001.80001.8000162,600
Sep 16, 20191.95001.96001.84001.90001.9000470,500
Sep 13, 20191.75001.78001.73001.76001.760086,300
Sep 12, 20191.76001.76001.65001.73001.7300122,500
Sep 11, 20191.92001.92001.76001.78001.7800175,400
Sep 10, 20191.78001.90001.75001.88001.8800293,800
Sep 09, 20191.70001.80001.69001.77001.7700173,000
Sep 06, 20191.68001.70001.61001.68001.680070,500
Sep 05, 20191.59001.70001.59001.66001.6600365,900
Sep 04, 20191.61001.63001.56001.59001.5900148,500
Sep 03, 20191.54001.61001.46001.60001.6000119,200
Aug 30, 20191.53001.60001.46001.58001.5800334,300
Aug 29, 20191.38001.57001.38001.53001.5300418,300
Aug 28, 20191.30001.38001.30001.33001.3300329,100
Aug 27, 20191.32001.34001.26001.28001.2800130,100
Aug 26, 20191.34001.35001.28001.31001.3100115,400
Aug 23, 20191.37001.37001.29001.35001.3500350,900
Aug 22, 20191.48001.48001.38001.39001.3900144,400
Aug 21, 20191.38001.45001.38001.41001.410075,200
Aug 20, 20191.44001.44001.37001.37001.3700144,200
Aug 19, 20191.40001.43001.38001.42001.4200163,900
Aug 16, 20191.38001.42001.38001.39001.3900179,800
Aug 15, 20191.42001.42001.36001.40001.4000709,900
Aug 14, 20191.52001.53001.38001.41001.4100315,600
Aug 13, 20191.53001.57001.51001.53001.5300206,200
Aug 12, 20191.58001.58001.51001.52001.5200312,200
Aug 09, 20191.67001.67001.54001.55001.5500599,700
Aug 08, 20191.55001.63001.55001.62001.6200170,500
Aug 07, 20191.63001.63001.53001.55001.5500504,500
Aug 06, 20191.70001.70001.61001.64001.6400391,400
Aug 02, 20191.89001.89001.72001.74001.7400172,200
Aug 01, 20191.95001.95001.75001.80001.8000218,500
Jul 31, 20191.90001.94001.85001.93001.9300265,400
Jul 30, 20191.74001.89001.69001.88001.8800348,500
Jul 29, 20191.70001.72001.65001.71001.7100288,500
Jul 26, 20191.67001.69001.64001.67001.6700165,300
Jul 25, 20191.66001.71001.61001.65001.6500323,600
Jul 24, 20191.71001.73001.62001.65001.6500329,100
Jul 23, 20191.70001.72001.69001.70001.7000221,600
Jul 22, 20191.73001.77001.69001.70001.7000161,100
Jul 19, 20191.72001.75001.72001.72001.7200131,800
Jul 18, 20191.72001.74001.67001.72001.7200177,700
Jul 17, 20191.83001.85001.73001.75001.7500655,800
Jul 16, 20191.83001.85001.78001.83001.8300262,000
Jul 15, 20191.86001.91001.80001.81001.8100189,800
Jul 12, 20191.90001.90001.80001.88001.8800292,700
Jul 11, 20191.99002.01001.90001.92001.9200240,700
Jul 10, 20191.93002.01001.90001.97001.9700586,200
Jul 09, 20191.95002.00001.80001.86001.8600766,700
Jul 08, 20192.13002.15001.94001.96001.9600296,100
Jul 05, 20192.14002.17002.09002.16002.160065,200
Jul 04, 20192.15002.15002.10002.14002.140086,500
Jul 03, 20192.21002.21002.14002.18002.180098,300
Jul 02, 20192.25002.26002.10002.16002.1600206,800
Jun 28, 20192.26002.28002.20002.25002.250045,600
Jun 27, 20192.39002.40002.21002.26002.260089,900
Jun 26, 20192.27002.46002.27002.38002.380097,700
Jun 25, 20192.33002.33002.25002.25002.2500129,000
Jun 24, 20192.48002.48002.35002.35002.3500150,300
Jun 21, 20192.51002.54002.47002.49002.490086,500
Jun 20, 20192.45002.52002.43002.50002.5000216,300
Jun 19, 20192.34002.41002.17002.40002.4000329,400
Jun 18, 20192.23002.32002.19002.30002.3000171,100
Jun 17, 20192.11002.19002.08002.15002.150079,600
Jun 14, 20192.20002.20002.11002.11002.1100159,300
Jun 13, 20192.18002.25002.17002.18002.1800157,500
Jun 12, 20192.25002.27002.17002.18002.1800123,500
Jun 11, 20192.25002.28002.22002.24002.240074,600
Jun 10, 20192.35002.35002.19002.23002.2300350,700
Jun 07, 20192.26002.35002.25002.33002.3300186,000
Jun 06, 20192.19002.28002.19002.26002.260097,000
Jun 05, 20192.34002.35002.17002.19002.1900326,900
Jun 04, 20192.36002.38002.32002.33002.3300357,700
Jun 03, 20192.35002.48002.29002.33002.3300159,300
May 31, 20192.32002.34002.21002.34002.3400251,100
May 30, 20192.37002.43002.32002.33002.330064,000
May 29, 20192.33002.40002.29002.36002.3600197,200
May 28, 20192.44002.45002.37002.39002.390084,700
May 27, 20192.40002.48002.39002.45002.450092,800
May 24, 20192.49002.49002.37002.43002.4300141,400
May 23, 20192.49002.51002.36002.39002.3900436,700
May 22, 20192.68002.70002.52002.55002.5500261,000
May 21, 20192.73002.73002.66002.70002.7000317,200
May 17, 20192.77002.79002.70002.72002.720068,300
May 16, 20192.80002.84002.76002.79002.790087,000
May 15, 20192.72002.78002.69002.75002.7500279,400
May 14, 20192.70002.89002.70002.78002.7800189,500
May 13, 20192.92002.94002.66002.71002.7100234,400
May 10, 20192.85002.94002.84002.94002.9400141,300
May 09, 20192.85002.90002.69002.83002.8300257,800
May 08, 20192.85002.97002.82002.96002.9600114,300
May 07, 20192.84002.86002.76002.79002.7900112,600
May 06, 20192.80002.89002.77002.87002.870051,900
May 03, 20192.89002.89002.77002.86002.8600144,800
May 02, 20192.80002.87002.74002.77002.7700771,000
May 01, 20193.08003.10002.86002.88002.8800616,500
Apr 30, 20193.15003.19003.05003.10003.1000148,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...