Yangarra Resources Ltd (YGR)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -5.55555555556 | 1.08 | 1.09 | 1.02 | 29661 | 1.05380273 | CS |
| 4 | -0.04 | -3.77358490566 | 1.06 | 1.12 | 1.02 | 46741 | 1.06134512 | CS |
| 12 | -0.14 | -12.0689655172 | 1.16 | 1.25 | 1 | 85052 | 1.12050097 | CS |
| 26 | -0.13 | -11.3043478261 | 1.15 | 1.25 | 1 | 82875 | 1.13887981 | CS |
| 52 | -0.8 | -43.956043956 | 1.82 | 1.98 | 1 | 85721 | 1.36043502 | CS |
| 156 | -0.35 | -25.5474452555 | 1.37 | 4.07 | 1 | 228769 | 2.32879765 | CS |
| 260 | -0.72 | -41.3793103448 | 1.74 | 4.07 | 0.265 | 236014 | 1.74143381 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375600 | 1.02 | -0.02 | -1.92 | 1.05 | 1.05 | 1.02 | 209587 |
| 1722289200 | 1.04 | -0.02 | -1.89 | 1.04 | 1.05 | 1.03 | 13004 |
| 1722030000 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.04 | 12900 |
| 1721943600 | 1.05 | -0.01 | -0.94 | 1.05 | 1.06 | 1.05 | 19200 |
| 1721857200 | 1.06 | 0.01 | 0.95 | 1.06 | 1.07 | 1.05 | 56500 |
| 1721770800 | 1.05 | -0.04 | -3.67 | 1.08 | 1.09 | 1.05 | 46700 |
| 1721684400 | 1.09 | 0.05 | 4.81 | 1.05 | 1.1 | 1.04 | 160200 |
| 1721425200 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1721338800 | 1.04 | -0.04 | -3.70 | 1.07 | 1.1 | 1.04 | 194243 |
| 1721252400 | 1.08 | 0 | 0.00 | 1.07 | 1.1 | 1.07 | 35529 |
| 1721166000 | 1.08 | -0.03 | -2.70 | 1.1 | 1.1 | 1.06 | 54645 |
| 1721079600 | 1.11 | 0.01 | 0.91 | 1.1 | 1.12 | 1.09 | 19031 |
| 1720820400 | 1.1 | 0.03 | 2.80 | 1.08 | 1.11 | 1.08 | 31471 |
| 1720734000 | 1.07 | 0.02 | 1.90 | 1.06 | 1.07 | 1.04 | 45451 |
| 1720647600 | 1.05 | -0.02 | -1.87 | 1.06 | 1.07 | 1.05 | 70363 |
| 1720561200 | 1.07 | -0.03 | -2.73 | 1.09 | 1.09 | 1.06 | 6665 |
| 1720474800 | 1.1 | 0.04 | 3.77 | 1.07 | 1.1 | 1.06 | 19858 |
| 1720215600 | 1.06 | -0.03 | -2.75 | 1.1 | 1.1 | 1.06 | 31310 |
| 1720129200 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1 | 1.08 | 26449 |
| 1720042800 | 1.1 | 0 | 0.00 | 1.08 | 1.1 | 1.08 | 3054 |
| 1719956400 | 1.1 | 0.04 | 3.77 | 1.06 | 1.1 | 1.06 | 28508 |
| 1719610800 | 1.06 | -0.01 | -0.93 | 1.07 | 1.08 | 1.05 | 272700 |
| 1719524400 | 1.07 | 0.01 | 0.94 | 1.08 | 1.08 | 1.06 | 10420 |
| 1719438000 | 1.06 | -0.02 | -1.85 | 1.06 | 1.08 | 1.06 | 26110 |
| 1719351600 | 1.08 | 0 | 0.00 | 1.09 | 1.09 | 1.07 | 15600 |
| 1719265200 | 1.08 | 0.04 | 3.85 | 1.04 | 1.09 | 1.04 | 52543 |
| 1719006000 | 1.04 | -0.01 | -0.95 | 1.05 | 1.08 | 1 | 175231 |
| 1718919600 | 1.05 | -0.02 | -1.87 | 1.06 | 1.08 | 1.04 | 65056 |
| 1718833200 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.06 | 8400 |
| 1718746800 | 1.07 | -0.01 | -0.93 | 1.07 | 1.09 | 1.07 | 31694 |
| 1718660400 | 1.08 | 0.01 | 0.93 | 1.06 | 1.08 | 1.05 | 66147 |
| 1718401200 | 1.07 | 0.02 | 1.90 | 1.06 | 1.07 | 1.05 | 41525 |
| 1718314800 | 1.05 | -0.04 | -3.67 | 1.08 | 1.08 | 1.05 | 71086 |
| 1718228400 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1299999 | 1.08 | 61001 |
| 1718142000 | 1.1 | -0.01 | -0.90 | 1.1 | 1.11 | 1.1 | 42464 |
| 1718055600 | 1.11 | 0.01 | 0.91 | 1.12 | 1.12 | 1.09 | 4651 |
| 1717796400 | 1.1 | 0.01 | 0.92 | 1.08 | 1.11 | 1.08 | 30646 |
| 1717710000 | 1.09 | 0 | 0.00 | 1.09 | 1.11 | 1.07 | 42500 |
| 1717623600 | 1.09 | 0.03 | 2.83 | 1.07 | 1.09 | 1.05 | 96745 |
| 1717537200 | 1.06 | -0.04 | -3.64 | 1.09 | 1.09 | 1.06 | 227720 |
| 1717450800 | 1.1 | -0.02 | -1.79 | 1.12 | 1.12 | 1.07 | 322783 |
| 1717191600 | 1.12 | 0.01 | 0.90 | 1.12 | 1.12 | 1.1 | 35668 |
| 1717105200 | 1.11 | 0 | 0.00 | 1.12 | 1.1299999 | 1.11 | 140100 |
| 1717018800 | 1.11 | -0.03 | -2.63 | 1.15 | 1.15 | 1.1 | 145562 |
| 1716932400 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.15 | 1.1299999 | 103761 |
| 1716846000 | 1.1399999 | 0 | 0.00 | 1.15 | 1.15 | 1.12 | 156796 |
| 1716586800 | 1.1399999 | -0.01 | -0.87 | 1.17 | 1.17 | 1.1399999 | 227882 |
| 1716500400 | 1.15 | -0.02 | -1.71 | 1.19 | 1.19 | 1.15 | 49855 |
| 1716414000 | 1.17 | -0.03 | -2.50 | 1.18 | 1.19 | 1.17 | 19900 |
| 1716327600 | 1.2 | -0.04 | -3.23 | 1.24 | 1.24 | 1.2 | 68160 |
| 1715982000 | 1.24 | 0.05 | 4.20 | 1.21 | 1.25 | 1.2 | 443773 |
| 1715895600 | 1.19 | -0.01 | -0.83 | 1.2 | 1.21 | 1.18 | 95309 |
| 1715809200 | 1.2 | 0 | 0.00 | 1.19 | 1.22 | 1.1399999 | 164750 |
| 1715722800 | 1.2 | 0.03 | 2.56 | 1.17 | 1.21 | 1.17 | 190823 |
| 1715636400 | 1.17 | -0.03 | -2.50 | 1.2 | 1.2 | 1.17 | 104785 |
| 1715377200 | 1.2 | 0.02 | 1.69 | 1.19 | 1.25 | 1.16 | 207894 |
| 1715290800 | 1.18 | -0.01 | -0.84 | 1.17 | 1.19 | 1.17 | 13100 |
| 1715204400 | 1.19 | 0.02 | 1.71 | 1.18 | 1.19 | 1.16 | 112588 |
| 1715118000 | 1.17 | 0 | 0.00 | 1.16 | 1.19 | 1.16 | 52486 |
| 1715031600 | 1.17 | 0.05 | 4.46 | 1.1299999 | 1.17 | 1.1299999 | 47634 |
| 1714772400 | 1.12 | -0.01 | -0.88 | 1.12 | 1.15 | 1.12 | 71510 |
| 1714686000 | 1.1299999 | -0.03 | -2.59 | 1.17 | 1.18 | 1.12 | 152501 |
| 1714599600 | 1.16 | -0.01 | -0.85 | 1.1399999 | 1.19 | 1.1399999 | 160305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
