Yangarra Resources Ltd (YGR)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 9.09090909091 | 0.99 | 1.12 | 0.98 | 79916 | 1.0628169 | CS |
| 4 | 0.06 | 5.88235294118 | 1.02 | 1.12 | 0.9 | 96446 | 0.98875536 | CS |
| 12 | 0.03 | 2.85714285714 | 1.05 | 1.12 | 0.9 | 67481 | 1.00376373 | CS |
| 26 | 0 | 0 | 1.08 | 1.17 | 0.9 | 59339 | 1.02676605 | CS |
| 52 | -0.21 | -16.2790697674 | 1.29 | 1.34 | 0.9 | 72208 | 1.10121665 | CS |
| 156 | -0.57 | -34.5454545455 | 1.65 | 4.07 | 0.9 | 210831 | 2.36231598 | CS |
| 260 | -0.31 | -22.3021582734 | 1.39 | 4.07 | 0.265 | 219195 | 1.76154675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1735857600 | 1.12 | 0.04 | 3.70 | 1.12 | 1.12 | 1.09 | 83342 |
| 1735684800 | 1.08 | 0.03 | 2.86 | 1.05 | 1.08 | 1.05 | 90005 |
| 1735598400 | 1.05 | 0.06 | 6.06 | 1.02 | 1.05 | 1.02 | 72366 |
| 1735339200 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.98 | 73950 |
| 1735069200 | 0.99 | 0.03 | 3.13 | 0.96 | 0.99 | 0.96 | 58575 |
| 1734993600 | 0.96 | 0.03 | 3.23 | 0.96 | 0.96 | 0.95 | 39640 |
| 1734734400 | 0.93 | -0.01 | -1.06 | 0.95 | 0.95 | 0.9 | 51150 |
| 1734648000 | 0.94 | 0 | 0.00 | 0.95 | 0.95 | 0.91 | 110326 |
| 1734561600 | 0.94 | -0.02 | -2.08 | 0.95 | 0.97 | 0.94 | 61590 |
| 1734475200 | 0.96 | -0.01 | -1.03 | 0.97 | 0.98 | 0.95 | 350496 |
| 1734388800 | 0.97 | -0.05 | -4.90 | 0.99 | 1.01 | 0.97 | 271155 |
| 1734129600 | 1.02 | 0.03 | 3.03 | 0.99 | 1.03 | 0.99 | 111850 |
| 1734043200 | 0.99 | -0.01 | -1.00 | 1 | 1.01 | 0.98 | 28234 |
| 1733956800 | 1 | 0.01 | 1.01 | 0.99 | 1.01 | 0.98 | 44051 |
| 1733870400 | 0.99 | -0.01 | -1.00 | 1 | 1.01 | 0.97 | 80500 |
| 1733784000 | 1 | 0.02 | 2.04 | 0.99 | 1.02 | 0.99 | 40100 |
| 1733524800 | 0.98 | -0.05 | -4.85 | 1.02 | 1.02 | 0.98 | 72259 |
| 1733438400 | 1.03 | 0 | 0.00 | 1.02 | 1.03 | 0.99 | 22200 |
| 1733352000 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.01 | 27139 |
| 1733265600 | 1.04 | 0.03 | 2.97 | 1 | 1.09 | 1 | 140700 |
| 1733179200 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 0.98 | 36082 |
| 1732920000 | 1.02 | 0 | 0.00 | 1 | 1.03 | 1 | 20202 |
| 1732833600 | 1.02 | 0.03 | 3.03 | 1 | 1.02 | 1 | 24900 |
| 1732747200 | 0.99 | -0.06 | -5.71 | 1.06 | 1.06 | 0.98 | 116100 |
| 1732660800 | 1.05 | 0.01 | 0.96 | 1.04 | 1.08 | 1.03 | 82590 |
| 1732574400 | 1.04 | 0.03 | 2.97 | 1 | 1.06 | 1 | 114265 |
| 1732315200 | 1.01 | -0.01 | -0.98 | 1.01 | 1.02 | 0.99 | 46688 |
| 1732228800 | 1.02 | 0.04 | 4.08 | 0.98 | 1.02 | 0.98 | 117114 |
| 1732142400 | 0.98 | 0.03 | 3.16 | 0.97 | 0.98 | 0.95 | 64657 |
| 1732056000 | 0.95 | -0.02 | -2.06 | 0.97 | 0.97 | 0.95 | 78600 |
| 1731969600 | 0.97 | 0.03 | 3.19 | 0.92 | 0.98 | 0.92 | 35783 |
| 1731710400 | 0.94 | 0 | 0.00 | 0.94 | 0.95 | 0.94 | 14000 |
| 1731624000 | 0.94 | -0.02 | -2.08 | 0.96 | 0.97 | 0.91 | 98328 |
| 1731537600 | 0.96 | -0.03 | -3.03 | 0.98 | 0.98 | 0.96 | 30087 |
| 1731451200 | 0.99 | -0.02 | -1.98 | 1 | 1.01 | 0.94 | 65037 |
| 1731364800 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1 | 64300 |
| 1731105600 | 1.01 | -0.02 | -1.94 | 1.01 | 1.02 | 1 | 12254 |
| 1731019200 | 1.03 | 0 | 0.00 | 1.01 | 1.03 | 1.01 | 39204 |
| 1730932800 | 1.03 | 0.03 | 3.00 | 1.02 | 1.04 | 1.01 | 26400 |
| 1730846400 | 1 | -0.01 | -0.99 | 1.01 | 1.03 | 1 | 4700 |
| 1730760000 | 1.01 | -0.02 | -1.94 | 1.05 | 1.05 | 1.01 | 88840 |
| 1730497200 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 1.02 | 123292 |
| 1730410800 | 1.02 | -0.01 | -0.97 | 1.02 | 1.03 | 0.99 | 161950 |
| 1730324400 | 1.03 | 0 | 0.00 | 1.05 | 1.05 | 1.02 | 17600 |
| 1730238000 | 1.03 | -0.01 | -0.96 | 1.03 | 1.05 | 1.03 | 64988 |
| 1730151600 | 1.04 | -0.01 | -0.95 | 1.03 | 1.04 | 1.02 | 35837 |
| 1729892400 | 1.05 | 0.03 | 2.94 | 1.04 | 1.05 | 1.03 | 44705 |
| 1729806000 | 1.02 | -0.03 | -2.86 | 1.03 | 1.04 | 1.02 | 27500 |
| 1729719600 | 1.05 | 0 | 0.00 | 1.06 | 1.06 | 1.03 | 21105 |
| 1729633200 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.04 | 18900 |
| 1729546800 | 1.05 | 0.02 | 1.94 | 1.04 | 1.06 | 1.04 | 18075 |
| 1729287600 | 1.03 | -0.03 | -2.83 | 1.04 | 1.05 | 1.01 | 156900 |
| 1729201200 | 1.06 | 0 | 0.00 | 1.06 | 1.07 | 1.05 | 11200 |
| 1729114800 | 1.06 | 0.02 | 1.92 | 1.05 | 1.07 | 1.05 | 28100 |
| 1729028400 | 1.04 | -0.03 | -2.80 | 1.04 | 1.06 | 1.03 | 37562 |
| 1728682800 | 1.07 | 0 | 0.00 | 1.05 | 1.07 | 1.05 | 1467 |
| 1728596400 | 1.07 | 0.05 | 4.90 | 1.04 | 1.08 | 1.04 | 56000 |
| 1728510000 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1728423600 | 1.02 | -0.01 | -0.97 | 1.02 | 1.03 | 1.02 | 16050 |
| 1728337200 | 1.03 | -0.01 | -0.96 | 1.04 | 1.06 | 1 | 65855 |
| 1728078000 | 1.04 | -0.01 | -0.95 | 1.06 | 1.06 | 1.04 | 7800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
