AUY - Yamana Gold Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20183.493.493.393.473.4710,187,702
Jan 12, 20183.403.453.353.443.4410,774,500
Jan 11, 20183.193.363.193.343.3420,128,700
Jan 10, 20183.183.243.163.183.1815,630,500
Jan 09, 20183.113.153.083.133.138,908,100
Jan 08, 20183.233.253.143.173.179,482,200
Jan 05, 20183.243.273.203.253.255,906,800
Jan 04, 20183.213.263.173.263.2623,967,900
Jan 03, 20183.293.303.123.213.2116,445,200
Jan 02, 20183.173.313.153.293.2923,991,300
Dec 29, 20173.113.153.093.123.129,373,900
Dec 28, 20173.133.153.083.113.117,964,100
Dec 28, 20170.005 Dividend
Dec 27, 20173.093.123.053.103.109,089,100
Dec 26, 20173.013.163.013.143.139,279,600
Dec 22, 20172.843.032.842.992.9912,837,800
Dec 21, 20172.812.902.802.862.867,222,100
Dec 20, 20172.792.852.762.832.839,012,300
Dec 19, 20172.692.772.672.762.7611,626,700
Dec 18, 20172.652.692.642.692.6912,633,400
Dec 15, 20172.652.682.602.632.6315,765,600
Dec 14, 20172.622.652.562.632.637,874,400
Dec 13, 20172.462.642.462.612.6115,096,800
Dec 12, 20172.472.492.452.462.466,359,600
Dec 11, 20172.472.532.452.492.499,937,800
Dec 08, 20172.422.492.412.462.464,653,700
Dec 07, 20172.422.452.402.402.409,471,600
Dec 06, 20172.482.502.462.462.466,660,800
Dec 05, 20172.552.562.492.502.508,155,000
Dec 04, 20172.572.592.552.572.5710,227,300
Dec 01, 20172.552.662.552.582.5810,642,300
Nov 30, 20172.652.682.542.542.5420,793,500
Nov 29, 20172.702.742.652.662.667,182,600
Nov 28, 20172.702.772.662.742.748,129,400
Nov 27, 20172.712.722.672.712.716,030,000
Nov 24, 20172.672.712.662.672.674,007,500
Nov 22, 20172.672.742.652.712.716,180,200
Nov 21, 20172.662.682.622.642.645,415,900
Nov 20, 20172.722.722.642.652.656,474,500
Nov 17, 20172.692.752.672.742.7411,632,800
Nov 16, 20172.662.702.652.682.684,556,800
Nov 15, 20172.632.682.602.682.689,374,100
Nov 14, 20172.672.672.572.602.609,242,900
Nov 13, 20172.712.722.672.682.686,394,400
Nov 10, 20172.692.732.672.682.688,194,100
Nov 09, 20172.682.732.672.712.716,388,900
Nov 08, 20172.692.732.662.682.685,316,800
Nov 07, 20172.652.692.632.672.674,977,300
Nov 06, 20172.582.702.562.662.6610,663,300
Nov 03, 20172.592.622.542.582.586,283,400
Nov 02, 20172.592.652.572.602.606,304,300
Nov 01, 20172.632.652.572.572.578,059,200
Oct 31, 20172.612.632.572.612.616,023,100
Oct 30, 20172.542.662.532.652.659,159,500
Oct 27, 20172.512.562.442.552.559,635,500
Oct 26, 20172.512.532.452.472.478,850,100
Oct 25, 20172.562.572.502.522.529,127,200
Oct 24, 20172.632.652.562.562.567,818,800
Oct 23, 20172.682.692.632.642.6410,233,400
Oct 20, 20172.702.742.692.722.725,622,500
Oct 19, 20172.702.742.682.742.747,783,200
Oct 18, 20172.672.732.662.692.6910,213,300
Oct 17, 20172.612.712.602.712.718,582,800
Oct 16, 20172.652.712.632.632.6310,405,500
Oct 13, 20172.662.682.632.652.653,505,900
Oct 12, 20172.652.652.612.652.653,781,100
Oct 11, 20172.642.652.552.642.646,741,000
Oct 10, 20172.702.712.622.642.644,779,100
Oct 09, 20172.672.692.652.672.674,063,500
Oct 06, 20172.602.672.562.652.656,216,800
Oct 05, 20172.662.672.592.612.617,582,500
Oct 04, 20172.682.682.642.672.676,192,000
Oct 03, 20172.642.682.632.652.654,005,900
Oct 02, 20172.622.672.612.632.635,034,800
Sep 29, 20172.732.732.642.652.656,196,100
Sep 28, 20172.682.732.652.732.737,410,000
Sep 28, 20170.005 Dividend
Sep 27, 20172.722.742.682.682.677,344,300
Sep 26, 20172.802.822.752.762.754,527,000
Sep 25, 20172.722.832.702.822.816,520,400
Sep 22, 20172.722.772.692.732.725,627,200
Sep 21, 20172.652.722.632.702.6910,573,100
Sep 20, 20172.792.842.642.692.6817,417,000
Sep 19, 20172.752.802.742.772.764,216,400
Sep 18, 20172.822.842.732.742.739,012,300
Sep 15, 20172.862.882.812.862.8510,072,800
Sep 14, 20172.812.862.772.852.846,063,300
Sep 13, 20172.902.922.802.812.807,732,400
Sep 12, 20172.852.922.832.912.906,845,000
Sep 11, 20172.993.002.862.882.8713,046,800
Sep 08, 20173.153.153.013.083.0712,526,800
Sep 07, 20173.113.173.073.143.1310,487,800
Sep 06, 20173.133.163.033.063.0514,888,400
Sep 05, 20173.003.163.003.163.1520,278,000
Sep 01, 20172.993.012.912.962.957,957,100
Aug 31, 20172.812.972.802.962.959,984,200
Aug 30, 20172.872.872.802.822.816,735,400
Aug 29, 20172.993.012.832.892.8813,272,700
Aug 28, 20172.792.912.772.902.8913,893,100
Aug 25, 20172.762.782.692.752.748,062,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...