Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yangarra Resources Ltd (OP: YGRAF )

0.8400 -0.0200 (-2.33%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 0.8300 0.8446 0.8300 0.8400 27,376 -0.02(-2.33%)
May 23, 2024 0.8650 0.8650 0.8518 0.8600 13,005 -0.01(-1.15%)
May 22, 2024 0.8687 0.8700 0.8610 0.8700 24,220 -0.01(-1.36%)
May 21, 2024 0.9118 0.9118 0.8820 0.8820 53,010 -0.03(-3.08%)
May 20, 2024 0.9100 0.9100 0.9044 0.9100 28,206 +0.00(+0.33%)
May 17, 2024 0.9000 0.9070 0.8682 0.9070 32,198 +0.03(+3.76%)
May 16, 2024 0.8759 0.8759 0.8719 0.8741 5,210 -0.01(-1.38%)
May 15, 2024 0.8600 0.8960 0.8600 0.8863 8,000 +0.00(+0.15%)
May 14, 2024 0.8600 0.8850 0.8600 0.8850 7,874 +0.02(+2.47%)
May 13, 2024 0.8900 0.8900 0.8529 0.8637 90,539 -0.01(-0.72%)
May 10, 2024 0.9000 0.9000 0.8591 0.8700 57,543 +0.00(+0.22%)
May 09, 2024 0.8600 0.8700 0.8600 0.8681 35,950 +0.01(+0.94%)
May 08, 2024 0.8560 0.8770 0.8535 0.8600 81,668 +0.00(+0.00%)
May 07, 2024 0.8599 0.8712 0.8500 0.8600 25,675 +0.00(+0.00%)
May 06, 2024 0.8475 0.8618 0.8475 0.8600 44,200 +0.02(+2.37%)
May 03, 2024 0.8275 0.8401 0.8215 0.8401 33,663 +0.01(+1.58%)
May 02, 2024 0.8600 0.8600 0.8270 0.8270 33,262 -0.02(-2.85%)
May 01, 2024 0.8700 0.8700 0.8384 0.8513 114,400 +0.00(+0.14%)
Apr 30, 2024 0.8500 0.8700 0.8500 0.8501 72,587 -0.03(-3.94%)
Apr 29, 2024 0.8900 0.8996 0.8807 0.8850 19,670 +0.01(+0.57%)
Apr 26, 2024 0.8750 0.8900 0.8750 0.8800 69,353 +0.01(+1.04%)
Apr 25, 2024 0.8400 0.8722 0.8400 0.8709 54,080 +0.02(+2.48%)
Apr 24, 2024 0.8600 0.8727 0.8498 0.8498 47,755 -0.01(-1.19%)
Apr 23, 2024 0.8583 0.8645 0.8468 0.8600 57,025 +0.01(+1.18%)
Apr 22, 2024 0.8500 0.8600 0.8500 0.8500 14,100 +0.00(+0.54%)
Apr 19, 2024 0.8600 0.8625 0.8449 0.8454 16,800 -0.00(-0.54%)
Apr 18, 2024 0.8500 0.8500 0.8500 0.8500 1,400 -0.01(-1.39%)
Apr 17, 2024 0.8719 0.8719 0.8620 0.8620 53,365 +0.00(+0.21%)
Apr 16, 2024 0.8600 0.8656 0.8400 0.8602 51,710 -0.01(-1.13%)
Apr 15, 2024 0.8600 0.8708 0.8600 0.8700 64,398 +0.00(+0.00%)
Apr 12, 2024 0.8730 0.8800 0.8700 0.8700 5,700 +0.00(+0.45%)
Apr 11, 2024 0.8700 0.8720 0.8599 0.8661 34,000 -0.01(-1.31%)
Apr 10, 2024 0.8906 0.8950 0.8750 0.8776 35,250 +0.00(+0.07%)
Apr 09, 2024 0.8871 0.8871 0.8755 0.8770 30,405 -0.00(-0.34%)
Apr 08, 2024 0.8856 0.8962 0.8760 0.8800 52,108 -0.01(-1.12%)
Apr 05, 2024 0.8890 0.8900 0.8725 0.8900 79,500 -0.01(-0.56%)
Apr 04, 2024 0.9000 0.9142 0.8950 0.8950 25,600 +0.01(+1.44%)
Apr 03, 2024 0.8760 0.9000 0.8721 0.8823 35,709 +0.01(+1.10%)
Apr 02, 2024 0.8938 0.8938 0.8501 0.8727 22,463 +0.02(+2.45%)
Apr 01, 2024 0.8200 0.8650 0.8200 0.8518 42,330 +0.03(+3.88%)
Mar 28, 2024 0.8036 0.8220 0.8007 0.8200 24,654 +0.02(+2.50%)
Mar 27, 2024 0.7931 0.8000 0.7900 0.8000 12,308 -0.00(-0.17%)
Mar 26, 2024 0.8059 0.8059 0.8014 0.8014 5,575 -0.01(-1.67%)
Mar 25, 2024 0.8029 0.8223 0.8029 0.8150 26,590 +0.01(+1.58%)
Mar 22, 2024 0.8109 0.8158 0.8021 0.8023 5,500 -0.01(-1.64%)
Mar 21, 2024 0.8100 0.8157 0.8000 0.8157 4,750 +0.01(+0.94%)
Mar 20, 2024 0.8012 0.8195 0.7995 0.8081 28,275 -0.02(-2.39%)
Mar 19, 2024 0.8158 0.8279 0.8158 0.8279 4,700 +0.01(+1.58%)
Mar 18, 2024 0.8140 0.8150 0.8139 0.8150 7,000 -0.01(-0.61%)
Mar 15, 2024 0.8310 0.8400 0.8120 0.8200 9,445 -0.01(-0.61%)
Mar 14, 2024 0.8352 0.8352 0.8250 0.8250 7,662 +0.00(+0.12%)
Mar 13, 2024 0.8100 0.8254 0.8100 0.8240 19,878 +0.03(+4.25%)
Mar 12, 2024 0.8254 0.8254 0.7855 0.7904 28,446 -0.02(-2.85%)
Mar 11, 2024 0.8300 0.8300 0.8077 0.8136 76,065 -0.02(-1.98%)
Mar 08, 2024 0.8600 0.8600 0.8300 0.8300 23,238 -0.03(-3.72%)
Mar 07, 2024 0.8595 0.8621 0.8510 0.8621 17,170 -0.01(-0.91%)
Mar 06, 2024 0.8877 0.8900 0.8439 0.8700 34,903 -0.02(-2.03%)
Mar 05, 2024 0.8691 0.8900 0.8691 0.8880 28,001 -0.01(-1.33%)
Mar 04, 2024 0.9000 0.9135 0.8975 0.9000 9,000 +0.01(+1.06%)
Mar 01, 2024 0.8665 0.8927 0.8665 0.8906 34,444 +0.03(+3.40%)
Feb 29, 2024 0.8996 0.8996 0.8613 0.8613 12,222 -0.01(-0.91%)
Feb 28, 2024 0.8772 0.8798 0.8615 0.8692 13,275 +0.00(+0.49%)
Feb 27, 2024 0.8600 0.8656 0.8518 0.8650 31,695 +0.00(+0.12%)
Feb 26, 2024 0.8359 0.8640 0.8359 0.8640 31,000 +0.01(+1.48%)
Feb 23, 2024 0.8460 0.8514 0.8444 0.8514 42,850 -0.01(-1.00%)
Feb 22, 2024 0.8500 0.8600 0.8500 0.8600 2,800 +0.00(+0.00%)
Feb 21, 2024 0.8700 0.8796 0.8500 0.8600 20,933 +0.00(+0.50%)
Feb 20, 2024 0.8600 0.8600 0.8557 0.8557 669 +0.01(+1.11%)
Feb 16, 2024 0.8463 0.8463 0.8463 0.8463 2,500 -0.00(-0.22%)
Feb 15, 2024 0.8400 0.8483 0.8400 0.8482 2,600 +0.03(+3.44%)
Feb 14, 2024 0.8202 0.8321 0.8194 0.8200 15,200 -0.03(-3.53%)
Feb 13, 2024 0.8500 0.8500 0.8500 0.8500 1,500 +0.00(+0.00%)
Feb 12, 2024 0.8504 0.8621 0.8500 0.8500 38,000 +0.00(+0.40%)
Feb 09, 2024 0.8707 0.8707 0.8466 0.8466 5,500 +0.01(+0.94%)
Feb 08, 2024 0.8329 0.8387 0.8257 0.8387 2,500 +0.03(+4.21%)
Feb 07, 2024 0.8050 0.8050 0.8048 0.8048 3,370 -0.02(-2.21%)
Feb 06, 2024 0.8000 0.8230 0.8000 0.8230 19,300 +0.02(+2.24%)
Feb 05, 2024 0.8100 0.8100 0.7982 0.8050 41,880 -0.01(-0.62%)
Feb 02, 2024 0.8200 0.8241 0.8089 0.8100 59,111 -0.01(-1.22%)
Feb 01, 2024 0.8360 0.8360 0.8200 0.8200 23,100 -0.02(-2.38%)
Jan 31, 2024 0.8521 0.8566 0.8400 0.8400 1,950 -0.00(-0.02%)
Jan 30, 2024 0.8485 0.8600 0.8300 0.8402 129,100 -0.02(-2.23%)
Jan 29, 2024 0.8574 0.8650 0.8550 0.8594 22,013 -0.01(-1.22%)
Jan 26, 2024 0.8800 0.8811 0.8650 0.8700 35,491 -0.01(-0.63%)
Jan 25, 2024 0.8652 0.8755 0.8601 0.8755 16,834 +0.01(+0.63%)
Jan 24, 2024 0.8800 0.9089 0.8618 0.8700 144,172 +0.02(+2.12%)
Jan 23, 2024 0.8700 0.8700 0.8499 0.8519 40,197 +0.01(+0.70%)
Jan 22, 2024 0.8503 0.8564 0.8460 0.8460 19,660 -0.01(-1.23%)
Jan 19, 2024 0.8529 0.8627 0.8500 0.8565 53,500 -0.01(-1.65%)
Jan 18, 2024 0.8663 0.8709 0.8500 0.8709 49,002 +0.00(+0.10%)
Jan 17, 2024 0.8653 0.8703 0.8500 0.8700 51,256 -0.01(-1.14%)
Jan 16, 2024 0.9000 0.9100 0.8600 0.8800 221,941 -0.05(-5.77%)
Jan 12, 2024 0.9300 0.9339 0.9190 0.9339 25,600 +0.00(+0.42%)
Jan 11, 2024 0.9300 0.9300 0.9300 0.9300 13,501 -0.00(-0.46%)
Jan 10, 2024 0.9343 0.9343 0.9343 0.9343 8,500 -0.01(-0.98%)
Jan 09, 2024 0.9418 0.9462 0.9418 0.9435 20,372 +0.00(+0.52%)
Jan 08, 2024 0.9490 0.9490 0.9386 0.9386 11,022 -0.05(-4.76%)
Jan 05, 2024 0.9600 0.9855 0.9600 0.9855 40,600 +0.00(+0.38%)
Jan 04, 2024 0.9817 0.9999 0.9811 0.9818 10,400 +0.01(+1.22%)
Jan 03, 2024 0.9700 0.9738 0.9662 0.9700 10,600 +0.00(+0.24%)
Jan 02, 2024 0.9900 1.010 0.9677 0.9677 15,112 -0.01(-1.26%)
Dec 29, 2023 0.9973 0.9973 0.9749 0.9800 12,950 -0.01(-1.01%)
Dec 28, 2023 0.9852 1.004 0.9852 0.9900 64,000 -0.00(-0.17%)
Dec 27, 2023 0.9631 1.000 0.9625 0.9917 112,065 +0.03(+2.77%)
Dec 26, 2023 0.9705 0.9860 0.9650 0.9650 73,430 +0.01(+1.15%)
Dec 22, 2023 0.9434 0.9600 0.9434 0.9540 71,530 -0.01(-1.24%)
Dec 21, 2023 0.9660 0.9660 0.9660 0.9660 800 +0.01(+0.81%)
Dec 20, 2023 0.9547 0.9677 0.9547 0.9582 14,950 +0.02(+2.59%)
Dec 19, 2023 0.9297 0.9340 0.9262 0.9340 48,128 +0.01(+0.54%)
Dec 18, 2023 0.9274 0.9497 0.9100 0.9290 69,300 +0.01(+0.66%)
Dec 15, 2023 0.9042 0.9229 0.8968 0.9229 76,895 +0.01(+0.82%)
Dec 14, 2023 0.9536 0.9700 0.9139 0.9154 138,800 -0.00(-0.50%)
Dec 13, 2023 0.9115 0.9200 0.9053 0.9200 41,600 +0.02(+2.50%)
Dec 12, 2023 0.8971 0.9010 0.8800 0.8976 105,898 -0.01(-1.44%)
Dec 11, 2023 0.9700 0.9776 0.9064 0.9107 189,139 -0.07(-7.07%)
Dec 08, 2023 0.9600 0.9810 0.9561 0.9800 133,157 +0.03(+2.87%)
Dec 07, 2023 0.9700 0.9800 0.9362 0.9527 187,450 -0.01(-0.76%)
Dec 06, 2023 0.9931 0.9941 0.9579 0.9600 198,066 -0.04(-4.00%)
Dec 05, 2023 1.005 1.010 0.9921 1.000 49,015 -0.01(-1.14%)
Dec 04, 2023 1.008 1.020 1.000 1.012 10,617 -0.02(-1.80%)
Dec 01, 2023 1.030 1.038 1.030 1.030 32,525 +0.00(+0.00%)
Nov 30, 2023 1.030 1.035 1.000 1.030 67,159 +0.01(+0.98%)
Nov 29, 2023 1.040 1.045 1.011 1.020 27,945 +0.00(+0.00%)
Nov 28, 2023 1.030 1.036 1.010 1.020 87,272 +0.00(+0.00%)
Nov 27, 2023 1.019 1.030 1.019 1.020 29,823 -0.02(-1.53%)
Nov 24, 2023 1.017 1.050 1.017 1.036 19,764 -0.00(-0.40%)
Nov 22, 2023 1.050 1.050 1.008 1.040 92,448 -0.03(-2.40%)
Nov 21, 2023 1.079 1.079 1.058 1.066 67,375 -0.02(-1.47%)
Nov 20, 2023 1.080 1.094 1.070 1.081 74,925 -0.02(-1.68%)
Nov 17, 2023 1.079 1.100 1.069 1.100 55,701 +0.02(+1.85%)
Nov 16, 2023 1.091 1.110 1.047 1.080 90,072 -0.06(-5.26%)
Nov 15, 2023 1.150 1.155 1.133 1.140 29,984 -0.01(-0.56%)
Nov 14, 2023 1.150 1.150 1.140 1.146 52,418 +0.03(+2.36%)
Nov 13, 2023 1.140 1.153 1.116 1.120 32,402 -0.01(-1.32%)
Nov 10, 2023 1.129 1.135 1.080 1.135 203,261 +0.01(+0.98%)
Nov 09, 2023 1.150 1.150 1.108 1.124 81,810 +0.00(+0.36%)
Nov 08, 2023 1.180 1.180 1.079 1.120 198,738 -0.09(-7.44%)
Nov 07, 2023 1.228 1.240 1.199 1.210 53,465 -0.05(-3.97%)
Nov 06, 2023 1.260 1.280 1.260 1.260 400 -0.01(-1.10%)
Nov 03, 2023 1.286 1.286 1.270 1.274 26,675 +0.00(+0.31%)
Nov 02, 2023 1.260 1.280 1.260 1.270 36,121 +0.01(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.