Mail

AUY - Yamana Gold Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 15, 2019	2.66	2.66	2.42	2.64	2.64	29,257,100
Feb 14, 2019	2.62	2.65	2.55	2.58	2.58	12,858,300
Feb 13, 2019	2.60	2.69	2.58	2.61	2.61	10,673,600
Feb 12, 2019	2.76	2.76	2.58	2.61	2.61	15,470,200
Feb 11, 2019	2.72	2.77	2.70	2.74	2.74	12,123,800
Feb 08, 2019	2.73	2.79	2.71	2.77	2.77	14,092,800
Feb 07, 2019	2.75	2.78	2.67	2.69	2.69	12,853,100
Feb 06, 2019	2.79	2.85	2.74	2.75	2.75	9,410,000
Feb 05, 2019	2.77	2.82	2.74	2.81	2.81	11,296,000
Feb 04, 2019	2.76	2.82	2.73	2.76	2.76	12,138,600
Feb 01, 2019	2.80	2.84	2.73	2.82	2.82	10,273,800
Jan 31, 2019	2.84	2.88	2.80	2.83	2.83	14,774,500
Jan 30, 2019	2.70	2.83	2.67	2.78	2.78	18,520,100
Jan 29, 2019	2.65	2.73	2.64	2.72	2.72	15,992,100
Jan 28, 2019	2.56	2.65	2.56	2.59	2.59	11,834,400
Jan 25, 2019	2.47	2.59	2.46	2.57	2.57	16,171,900
Jan 24, 2019	2.35	2.43	2.35	2.41	2.41	6,294,700
Jan 23, 2019	2.35	2.42	2.31	2.39	2.39	8,344,800
Jan 22, 2019	2.34	2.38	2.30	2.37	2.37	7,838,000
Jan 18, 2019	2.39	2.41	2.29	2.31	2.31	14,968,600
Jan 17, 2019	2.42	2.46	2.40	2.43	2.43	6,691,200
Jan 16, 2019	2.40	2.46	2.39	2.44	2.44	8,504,400
Jan 15, 2019	2.46	2.48	2.39	2.41	2.41	8,821,700
Jan 14, 2019	2.47	2.50	2.42	2.46	2.46	14,948,900
Jan 11, 2019	2.44	2.45	2.40	2.43	2.43	7,842,200
Jan 10, 2019	2.49	2.50	2.38	2.43	2.43	11,542,300
Jan 09, 2019	2.40	2.50	2.40	2.49	2.49	8,669,500
Jan 08, 2019	2.40	2.46	2.35	2.42	2.42	8,425,000
Jan 07, 2019	2.46	2.49	2.41	2.43	2.43	9,933,400
Jan 04, 2019	2.46	2.49	2.38	2.43	2.43	13,134,500
Jan 03, 2019	2.44	2.53	2.41	2.49	2.49	11,334,600
Jan 02, 2019	2.37	2.46	2.32	2.40	2.40	9,364,500
Dec 31, 2018	2.32	2.36	2.27	2.36	2.36	6,656,500
Dec 28, 2018	2.32	2.38	2.29	2.32	2.32	7,403,400
Dec 27, 2018	2.35	2.42	2.32	2.33	2.33	10,651,200
Dec 27, 2018	0.005 Dividend
Dec 26, 2018	2.45	2.46	2.30	2.34	2.33	10,009,700
Dec 24, 2018	2.36	2.43	2.33	2.42	2.41	11,517,100
Dec 21, 2018	2.30	2.36	2.24	2.34	2.33	27,722,500
Dec 20, 2018	2.27	2.33	2.22	2.29	2.29	17,782,700
Dec 19, 2018	2.37	2.42	2.13	2.15	2.15	16,887,100
Dec 18, 2018	2.30	2.38	2.26	2.35	2.34	13,178,500
Dec 17, 2018	2.16	2.32	2.14	2.30	2.30	13,652,500
Dec 14, 2018	2.15	2.18	2.09	2.12	2.12	6,894,200
Dec 13, 2018	2.16	2.19	2.14	2.17	2.17	4,677,600
Dec 12, 2018	2.14	2.21	2.13	2.16	2.16	10,491,300
Dec 11, 2018	2.16	2.20	2.11	2.13	2.13	7,701,200
Dec 10, 2018	2.25	2.28	2.14	2.17	2.17	17,188,200
Dec 07, 2018	2.21	2.29	2.18	2.26	2.26	11,556,000
Dec 06, 2018	2.17	2.20	2.14	2.19	2.19	11,441,300
Dec 04, 2018	2.16	2.23	2.13	2.16	2.16	8,347,300
Dec 03, 2018	2.14	2.17	2.10	2.14	2.14	9,689,900
Nov 30, 2018	2.07	2.13	2.05	2.08	2.08	7,413,000
Nov 29, 2018	2.16	2.17	2.08	2.08	2.08	8,023,300
Nov 28, 2018	2.09	2.18	2.06	2.14	2.14	10,053,900
Nov 27, 2018	2.12	2.14	2.05	2.09	2.09	8,594,600
Nov 26, 2018	2.18	2.19	2.08	2.12	2.12	8,473,700
Nov 23, 2018	2.18	2.22	2.14	2.16	2.16	5,105,600
Nov 21, 2018	2.12	2.21	2.12	2.18	2.18	10,281,000
Nov 20, 2018	2.16	2.18	2.06	2.12	2.12	11,420,900
Nov 19, 2018	2.18	2.20	2.13	2.16	2.16	11,159,400
Nov 16, 2018	2.14	2.21	2.11	2.18	2.18	10,745,300
Nov 15, 2018	2.13	2.16	2.08	2.14	2.14	13,780,600
Nov 14, 2018	2.01	2.17	2.00	2.11	2.11	13,102,600
Nov 13, 2018	2.12	2.12	2.00	2.06	2.06	10,928,800
Nov 12, 2018	2.18	2.19	2.09	2.10	2.10	9,089,000
Nov 09, 2018	2.25	2.26	2.17	2.19	2.19	14,568,700
Nov 08, 2018	2.32	2.34	2.27	2.27	2.27	12,331,500
Nov 07, 2018	2.40	2.40	2.31	2.32	2.32	12,411,600
Nov 06, 2018	2.42	2.44	2.36	2.37	2.36	10,493,900
Nov 05, 2018	2.37	2.44	2.35	2.41	2.40	11,057,300
Nov 02, 2018	2.38	2.42	2.32	2.36	2.35	13,187,100
Nov 01, 2018	2.32	2.43	2.32	2.38	2.37	13,711,000
Oct 31, 2018	2.31	2.33	2.26	2.27	2.27	16,051,400
Oct 30, 2018	2.23	2.36	2.23	2.35	2.34	12,395,600
Oct 29, 2018	2.33	2.34	2.23	2.24	2.24	19,709,900
Oct 26, 2018	2.49	2.50	2.33	2.33	2.33	20,932,200
Oct 25, 2018	2.60	2.61	2.41	2.44	2.43	20,688,500
Oct 24, 2018	2.61	2.68	2.58	2.60	2.59	15,646,100
Oct 23, 2018	2.69	2.71	2.60	2.60	2.59	14,235,900
Oct 22, 2018	2.64	2.67	2.59	2.59	2.58	8,509,100
Oct 19, 2018	2.70	2.74	2.63	2.66	2.65	12,568,300
Oct 18, 2018	2.66	2.74	2.62	2.68	2.67	12,651,600
Oct 17, 2018	2.66	2.75	2.62	2.66	2.65	10,947,000
Oct 16, 2018	2.71	2.72	2.60	2.65	2.64	11,240,900
Oct 15, 2018	2.70	2.79	2.65	2.68	2.67	14,747,000
Oct 12, 2018	2.69	2.71	2.56	2.64	2.63	16,764,400
Oct 11, 2018	2.58	2.75	2.54	2.71	2.70	17,613,200
Oct 10, 2018	2.45	2.54	2.43	2.52	2.51	10,504,500
Oct 09, 2018	2.49	2.52	2.47	2.47	2.46	7,854,100
Oct 08, 2018	2.45	2.54	2.43	2.54	2.53	7,004,300
Oct 05, 2018	2.52	2.55	2.49	2.50	2.49	10,770,600
Oct 04, 2018	2.51	2.58	2.49	2.49	2.48	7,865,900
Oct 03, 2018	2.57	2.59	2.49	2.50	2.49	7,617,000
Oct 02, 2018	2.54	2.61	2.52	2.55	2.54	13,018,700
Oct 01, 2018	2.49	2.50	2.45	2.48	2.47	6,724,900
Sep 28, 2018	2.45	2.55	2.43	2.49	2.48	8,930,300
Sep 27, 2018	2.45	2.46	2.38	2.44	2.43	11,163,800
Sep 27, 2018	0.005 Dividend
Sep 26, 2018	2.55	2.57	2.48	2.49	2.48	9,405,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...