Yangarra Resources Ltd. YGR
TSX · Kanada · Enerji Mineralleri
CAD 1,47+0,03 (+%2,08)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,47 | +%2,08 | CAD 1,45 | CAD 1,50 | CAD 1,45 | 105,79K |
| 2026-09-30 | CAD 1,44 | -%0,69 | CAD 1,44 | CAD 1,49 | CAD 1,41 | 26,60K |
| 2026-09-29 | CAD 1,45 | %0,00 | CAD 1,44 | CAD 1,48 | CAD 1,43 | 88,30K |
| 2026-09-28 | CAD 1,45 | +%0,69 | CAD 1,42 | CAD 1,47 | CAD 1,42 | 202,30K |
| 2026-09-25 | CAD 1,44 | -%1,37 | CAD 1,44 | CAD 1,46 | CAD 1,42 | 175,00K |
| 2026-09-24 | CAD 1,46 | +%1,39 | CAD 1,53 | CAD 1,53 | CAD 1,46 | 52,50K |
| 2026-09-23 | CAD 1,44 | -%0,69 | CAD 1,45 | CAD 1,48 | CAD 1,44 | 67,70K |
| 2026-09-22 | CAD 1,45 | -%1,36 | CAD 1,47 | CAD 1,48 | CAD 1,42 | 103,60K |
| 2026-09-21 | CAD 1,47 | -%5,16 | CAD 1,52 | CAD 1,52 | CAD 1,46 | 213,70K |
| 2026-09-18 | CAD 1,55 | -%1,90 | CAD 1,56 | CAD 1,58 | CAD 1,53 | 228,10K |
| 2026-09-17 | CAD 1,58 | -%0,63 | CAD 1,58 | CAD 1,59 | CAD 1,56 | 156,10K |
| 2026-09-16 | CAD 1,59 | -%3,64 | CAD 1,65 | CAD 1,65 | CAD 1,56 | 293,60K |
| 2026-09-15 | CAD 1,65 | +%0,61 | CAD 1,64 | CAD 1,67 | CAD 1,63 | 182,60K |
| 2026-09-14 | CAD 1,64 | +%2,50 | CAD 1,61 | CAD 1,67 | CAD 1,61 | 394,10K |
| 2026-09-11 | CAD 1,60 | %0,00 | CAD 1,62 | CAD 1,62 | CAD 1,56 | 186,00K |
| 2026-09-10 | CAD 1,60 | +%0,63 | CAD 1,59 | CAD 1,63 | CAD 1,58 | 296,10K |
| 2026-09-09 | CAD 1,59 | +%3,25 | CAD 1,55 | CAD 1,60 | CAD 1,55 | 536,00K |
| 2026-09-08 | CAD 1,54 | +%1,99 | CAD 1,54 | CAD 1,56 | CAD 1,52 | 219,80K |
| 2026-09-04 | CAD 1,51 | -%2,58 | CAD 1,56 | CAD 1,56 | CAD 1,49 | 78,90K |
| 2026-09-03 | CAD 1,55 | -%0,64 | CAD 1,57 | CAD 1,57 | CAD 1,53 | 347,40K |
| 2026-09-02 | CAD 1,56 | -%2,50 | CAD 1,58 | CAD 1,60 | CAD 1,56 | 184,20K |
| 2026-09-01 | CAD 1,60 | +%1,27 | CAD 1,56 | CAD 1,61 | CAD 1,56 | 304,90K |
| 2026-08-31 | CAD 1,58 | +%0,64 | CAD 1,61 | CAD 1,62 | CAD 1,55 | 222,60K |
| 2026-08-28 | CAD 1,57 | +%1,29 | CAD 1,60 | CAD 1,60 | CAD 1,54 | 108,40K |
| 2026-08-27 | CAD 1,55 | +%1,31 | CAD 1,54 | CAD 1,56 | CAD 1,51 | 71,30K |
| 2026-08-26 | CAD 1,53 | -%1,29 | CAD 1,57 | CAD 1,57 | CAD 1,52 | 26,40K |
| 2026-08-25 | CAD 1,55 | -%1,27 | CAD 1,57 | CAD 1,57 | CAD 1,53 | 63,10K |
| 2026-08-24 | CAD 1,57 | -%2,48 | CAD 1,61 | CAD 1,62 | CAD 1,55 | 191,60K |
| 2026-08-21 | CAD 1,61 | -%0,62 | CAD 1,60 | CAD 1,64 | CAD 1,59 | 96,70K |
| 2026-08-20 | CAD 1,62 | +%0,62 | CAD 1,63 | CAD 1,64 | CAD 1,61 | 160,70K |
| 2026-08-19 | CAD 1,61 | +%0,62 | CAD 1,60 | CAD 1,63 | CAD 1,59 | 178,90K |
| 2026-08-18 | CAD 1,60 | +%1,27 | CAD 1,59 | CAD 1,64 | CAD 1,57 | 318,50K |
| 2026-08-17 | CAD 1,58 | +%6,04 | CAD 1,53 | CAD 1,58 | CAD 1,51 | 304,80K |
| 2026-08-14 | CAD 1,49 | +%3,47 | CAD 1,45 | CAD 1,51 | CAD 1,44 | 341,00K |
| 2026-08-13 | CAD 1,44 | +%3,60 | CAD 1,40 | CAD 1,44 | CAD 1,39 | 120,60K |
| 2026-08-12 | CAD 1,39 | %0,00 | CAD 1,39 | CAD 1,41 | CAD 1,39 | 203,20K |
| 2026-08-11 | CAD 1,39 | -%0,71 | CAD 1,42 | CAD 1,42 | CAD 1,36 | 189,20K |
| 2026-08-10 | CAD 1,40 | +%2,19 | CAD 1,37 | CAD 1,42 | CAD 1,37 | 198,00K |
| 2026-08-07 | CAD 1,37 | %0,00 | CAD 1,37 | CAD 1,39 | CAD 1,37 | 54,20K |
| 2026-08-06 | CAD 1,37 | +%3,79 | CAD 1,36 | CAD 1,38 | CAD 1,32 | 118,40K |
| 2026-08-05 | CAD 1,32 | -%5,71 | CAD 1,40 | CAD 1,40 | CAD 1,31 | 175,80K |
| 2026-08-04 | CAD 1,40 | +%0,72 | CAD 1,41 | CAD 1,41 | CAD 1,36 | 188,90K |
| 2026-07-31 | CAD 1,39 | +%6,11 | CAD 1,34 | CAD 1,42 | CAD 1,34 | 312,10K |
| 2026-07-30 | CAD 1,31 | -%1,50 | CAD 1,32 | CAD 1,33 | CAD 1,29 | 282,30K |
| 2026-07-29 | CAD 1,33 | +%2,31 | CAD 1,31 | CAD 1,33 | CAD 1,31 | 86,40K |
| 2026-07-28 | CAD 1,30 | -%2,99 | CAD 1,33 | CAD 1,33 | CAD 1,29 | 81,80K |
| 2026-07-27 | CAD 1,34 | +%0,75 | CAD 1,32 | CAD 1,40 | CAD 1,31 | 238,20K |
| 2026-07-24 | CAD 1,33 | -%2,92 | CAD 1,38 | CAD 1,38 | CAD 1,33 | 47,20K |
| 2026-07-23 | CAD 1,37 | +%3,01 | CAD 1,36 | CAD 1,41 | CAD 1,36 | 106,30K |
| 2026-07-22 | CAD 1,33 | -%2,21 | CAD 1,34 | CAD 1,38 | CAD 1,33 | 78,30K |
| 2026-07-21 | CAD 1,36 | +%3,82 | CAD 1,34 | CAD 1,37 | CAD 1,32 | 82,10K |
| 2026-07-20 | CAD 1,31 | -%1,50 | CAD 1,33 | CAD 1,33 | CAD 1,30 | 64,20K |
| 2026-07-17 | CAD 1,33 | +%2,31 | CAD 1,27 | CAD 1,34 | CAD 1,26 | 117,30K |
| 2026-07-16 | CAD 1,30 | +%0,78 | CAD 1,28 | CAD 1,31 | CAD 1,28 | 123,40K |
| 2026-07-15 | CAD 1,29 | -%0,77 | CAD 1,30 | CAD 1,31 | CAD 1,26 | 64,20K |
| 2026-07-14 | CAD 1,30 | -%0,76 | CAD 1,31 | CAD 1,33 | CAD 1,30 | 95,60K |
| 2026-07-13 | CAD 1,31 | +%7,38 | CAD 1,27 | CAD 1,31 | CAD 1,26 | 128,60K |
| 2026-07-10 | CAD 1,22 | -%3,17 | CAD 1,26 | CAD 1,26 | CAD 1,22 | 56,80K |
| 2026-07-09 | CAD 1,26 | +%1,61 | CAD 1,22 | CAD 1,26 | CAD 1,22 | 41,50K |
| 2026-07-08 | CAD 1,24 | +%2,48 | CAD 1,25 | CAD 1,28 | CAD 1,21 | 159,70K |
| 2026-07-07 | CAD 1,21 | +%0,83 | CAD 1,16 | CAD 1,23 | CAD 1,16 | 124,60K |
| 2026-07-06 | CAD 1,20 | +%5,26 | CAD 1,22 | CAD 1,25 | CAD 1,17 | 200,50K |
| 2026-07-03 | CAD 1,14 | %0,00 | CAD 1,13 | CAD 1,15 | CAD 1,13 | 37,50K |
| 2026-07-02 | CAD 1,14 | +%0,88 | CAD 1,14 | CAD 1,16 | CAD 1,12 | 58,40K |
| 2026-06-30 | CAD 1,13 | -%2,59 | CAD 1,17 | CAD 1,17 | CAD 1,12 | 109,30K |
| 2026-06-29 | CAD 1,16 | +%0,87 | CAD 1,14 | CAD 1,20 | CAD 1,12 | 453,10K |
| 2026-06-26 | CAD 1,15 | %0,00 | CAD 1,16 | CAD 1,17 | CAD 1,15 | 92,90K |
| 2026-06-25 | CAD 1,15 | -%0,86 | CAD 1,12 | CAD 1,18 | CAD 1,12 | 48,40K |
| 2026-06-24 | CAD 1,16 | -%4,13 | CAD 1,21 | CAD 1,21 | CAD 1,16 | 143,00K |
| 2026-06-23 | CAD 1,21 | %0,00 | CAD 1,23 | CAD 1,23 | CAD 1,19 | 62,40K |
| 2026-06-22 | CAD 1,21 | %0,00 | CAD 1,24 | CAD 1,24 | CAD 1,19 | 65,50K |
| 2026-06-19 | CAD 1,21 | -%2,42 | CAD 1,25 | CAD 1,26 | CAD 1,21 | 73,10K |
| 2026-06-18 | CAD 1,24 | -%0,80 | CAD 1,25 | CAD 1,25 | CAD 1,22 | 99,10K |
| 2026-06-17 | CAD 1,25 | -%0,79 | CAD 1,25 | CAD 1,27 | CAD 1,25 | 116,80K |
| 2026-06-16 | CAD 1,26 | -%0,79 | CAD 1,33 | CAD 1,33 | CAD 1,26 | 45,80K |
| 2026-06-15 | CAD 1,27 | -%7,30 | CAD 1,35 | CAD 1,35 | CAD 1,27 | 176,60K |
| 2026-06-12 | CAD 1,37 | -%0,72 | CAD 1,37 | CAD 1,38 | CAD 1,37 | 73,60K |
| 2026-06-11 | CAD 1,38 | -%0,72 | CAD 1,39 | CAD 1,41 | CAD 1,37 | 134,60K |
| 2026-06-10 | CAD 1,39 | +%2,21 | CAD 1,38 | CAD 1,39 | CAD 1,38 | 64,40K |
| 2026-06-09 | CAD 1,36 | -%2,86 | CAD 1,36 | CAD 1,37 | CAD 1,34 | 89,30K |
| 2026-06-08 | CAD 1,40 | +%1,45 | CAD 1,37 | CAD 1,42 | CAD 1,37 | 91,50K |
| 2026-06-05 | CAD 1,38 | -%0,72 | CAD 1,42 | CAD 1,42 | CAD 1,35 | 267,90K |
| 2026-06-04 | CAD 1,39 | %0,00 | CAD 1,39 | CAD 1,39 | CAD 1,36 | 323,80K |
| 2026-06-03 | CAD 1,39 | +%4,51 | CAD 1,33 | CAD 1,40 | CAD 1,32 | 442,40K |
| 2026-06-02 | CAD 1,33 | %0,00 | CAD 1,35 | CAD 1,36 | CAD 1,31 | 278,50K |
| 2026-06-01 | CAD 1,33 | +%1,53 | CAD 1,32 | CAD 1,36 | CAD 1,31 | 308,10K |
| 2026-05-29 | CAD 1,31 | -%0,76 | CAD 1,32 | CAD 1,33 | CAD 1,31 | 89,80K |
| 2026-05-28 | CAD 1,32 | %0,00 | CAD 1,35 | CAD 1,35 | CAD 1,32 | 273,50K |
| 2026-05-27 | CAD 1,32 | -%2,22 | CAD 1,34 | CAD 1,34 | CAD 1,31 | 130,70K |
| 2026-05-26 | CAD 1,35 | -%1,46 | CAD 1,36 | CAD 1,40 | CAD 1,35 | 135,40K |