AUY - Yamana Gold Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20192.23002.32002.18002.19002.19006,367,454
Apr 18, 20192.29002.32002.18002.23002.230015,823,900
Apr 17, 20192.31002.32002.26002.29002.290012,226,100
Apr 16, 20192.42002.45002.28002.29002.290032,866,100
Apr 15, 20192.56002.56002.41002.49002.490027,678,400
Apr 12, 20192.56002.58002.54002.56002.56005,681,100
Apr 11, 20192.57002.61002.52002.56002.56008,061,700
Apr 10, 20192.64002.69002.60002.61002.61009,482,800
Apr 09, 20192.64002.68002.63002.67002.67009,907,900
Apr 08, 20192.62002.66002.57002.62002.620012,723,300
Apr 05, 20192.58002.60002.54002.59002.590011,442,900
Apr 04, 20192.51002.60002.47002.58002.580011,244,400
Apr 03, 20192.52002.53002.49002.50002.500010,605,700
Apr 02, 20192.53002.54002.50002.52002.52007,436,300
Apr 01, 20192.63002.65002.50002.53002.530015,870,300
Mar 29, 20192.64002.66002.60002.61002.61009,956,500
Mar 28, 20192.64002.64002.58002.61002.610010,984,200
Mar 28, 20190.005 Dividend
Mar 27, 20192.73002.76002.68002.69002.68509,665,500
Mar 26, 20192.72002.75002.69002.74002.734910,024,700
Mar 25, 20192.63002.78002.63002.76002.754919,334,500
Mar 22, 20192.60002.65002.58002.61002.605110,472,700
Mar 21, 20192.64002.66002.55002.59002.585214,073,700
Mar 20, 20192.56002.66002.50002.62002.615114,901,000
Mar 19, 20192.58002.59002.53002.55002.545310,067,600
Mar 18, 20192.57002.62002.52002.53002.525310,600,600
Mar 15, 20192.62002.64002.53002.59002.585221,004,700
Mar 14, 20192.62002.65002.58002.60002.59528,983,000
Mar 13, 20192.71002.74002.66002.70002.695011,377,500
Mar 12, 20192.62002.69002.61002.69002.685011,713,800
Mar 11, 20192.65002.65002.57002.61002.605112,979,100
Mar 08, 20192.57002.68002.53002.65002.645120,474,600
Mar 07, 20192.44002.49002.43002.46002.45549,814,400
Mar 06, 20192.51002.52002.44002.46002.455411,888,100
Mar 05, 20192.54002.57002.49002.50002.495411,484,200
Mar 04, 20192.48002.55002.43002.55002.545315,665,800
Mar 01, 20192.55002.62002.49002.49002.485412,680,900
Feb 28, 20192.59002.60002.54002.58002.575210,592,100
Feb 27, 20192.63002.66002.57002.58002.575212,178,000
Feb 26, 20192.68002.70002.60002.64002.635116,881,900
Feb 25, 20192.68002.75002.67002.68002.675010,730,100
Feb 22, 20192.71002.76002.68002.68002.675014,813,300
Feb 21, 20192.72002.72002.64002.70002.695020,033,800
Feb 20, 20192.79002.85002.73002.74002.734921,371,300
Feb 19, 20192.68002.80002.66002.79002.784821,778,300
Feb 15, 20192.66002.66002.42002.64002.635129,275,200
Feb 14, 20192.62002.65002.55002.58002.575212,858,300
Feb 13, 20192.60002.69002.58002.61002.605110,673,600
Feb 12, 20192.76002.76002.58002.61002.605115,470,200
Feb 11, 20192.72002.77002.70002.74002.734912,123,800
Feb 08, 20192.73002.79002.71002.77002.764914,092,800
Feb 07, 20192.75002.78002.67002.69002.685012,853,100
Feb 06, 20192.79002.85002.74002.75002.74499,410,000
Feb 05, 20192.77002.82002.74002.81002.804811,296,000
Feb 04, 20192.76002.82002.73002.76002.754912,138,600
Feb 01, 20192.80002.84002.73002.82002.814810,273,800
Jan 31, 20192.84002.88002.80002.83002.824714,774,500
Jan 30, 20192.70002.83002.67002.78002.774818,520,100
Jan 29, 20192.65002.73002.64002.72002.714915,992,100
Jan 28, 20192.56002.65002.56002.59002.585211,834,400
Jan 25, 20192.47002.59002.46002.57002.565216,171,900
Jan 24, 20192.35002.43002.35002.41002.40556,294,700
Jan 23, 20192.35002.42002.31002.39002.38568,344,800
Jan 22, 20192.34002.38002.30002.37002.36567,838,000
Jan 18, 20192.39002.41002.29002.31002.305714,968,600
Jan 17, 20192.42002.46002.40002.43002.42556,691,200
Jan 16, 20192.40002.46002.39002.44002.43558,504,400
Jan 15, 20192.46002.48002.39002.41002.40558,821,700
Jan 14, 20192.47002.50002.42002.46002.455414,948,900
Jan 11, 20192.44002.45002.40002.43002.42557,842,200
Jan 10, 20192.49002.50002.38002.43002.425511,542,300
Jan 09, 20192.40002.50002.40002.49002.48548,669,500
Jan 08, 20192.40002.46002.35002.42002.41558,425,000
Jan 07, 20192.46002.49002.41002.43002.42559,933,400
Jan 04, 20192.46002.49002.38002.43002.425513,134,500
Jan 03, 20192.44002.53002.41002.49002.485411,327,700
Jan 02, 20192.37002.46002.32002.40002.39559,364,500
Dec 31, 20182.32002.36002.27002.36002.35566,656,500
Dec 28, 20182.32002.38002.29002.32002.31577,403,400
Dec 27, 20182.35002.42002.32002.33002.325710,651,200
Dec 27, 20180.005 Dividend
Dec 26, 20182.45002.46002.30002.34002.330710,009,700
Dec 24, 20182.36002.43002.33002.42002.410311,517,100
Dec 21, 20182.30002.36002.24002.34002.330727,722,500
Dec 20, 20182.27002.33002.22002.29002.280917,782,700
Dec 19, 20182.37002.42002.13002.15002.141416,887,100
Dec 18, 20182.30002.38002.26002.35002.340613,178,500
Dec 17, 20182.16002.32002.14002.30002.290813,652,500
Dec 14, 20182.15002.18002.09002.12002.11156,894,200
Dec 13, 20182.16002.19002.14002.17002.16134,677,600
Dec 12, 20182.14002.21002.13002.16002.151410,491,300
Dec 11, 20182.16002.20002.11002.13002.12157,701,200
Dec 10, 20182.25002.28002.14002.17002.161317,188,200
Dec 07, 20182.21002.29002.18002.26002.251011,556,000
Dec 06, 20182.17002.20002.14002.19002.181311,441,300
Dec 04, 20182.16002.23002.13002.16002.15148,347,300
Dec 03, 20182.14002.17002.10002.14002.13159,689,900
Nov 30, 20182.07002.13002.05002.08002.07177,413,000
Nov 29, 20182.16002.17002.08002.08002.07178,023,300
Nov 28, 20182.09002.18002.06002.14002.131510,053,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...