Yangarra Resources Ltd (OP: YGRAF )

0.8200 +0.0200 (+2.50%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.