AUY - Yamana Gold Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 18, 2018	2.54	2.56	2.49	2.52	2.52	6,151,019
Sep 17, 2018	2.45	2.57	2.44	2.54	2.54	13,133,700
Sep 14, 2018	2.51	2.54	2.44	2.44	2.44	9,398,900
Sep 13, 2018	2.56	2.59	2.48	2.50	2.50	13,080,700
Sep 12, 2018	2.42	2.55	2.39	2.50	2.50	12,342,000
Sep 11, 2018	2.38	2.44	2.30	2.42	2.42	15,110,100
Sep 10, 2018	2.45	2.45	2.36	2.37	2.37	10,812,700
Sep 07, 2018	2.43	2.49	2.40	2.44	2.44	9,899,500
Sep 06, 2018	2.53	2.57	2.42	2.45	2.45	15,295,700
Sep 05, 2018	2.63	2.64	2.50	2.51	2.51	15,025,000
Sep 04, 2018	2.72	2.72	2.60	2.61	2.61	13,584,300
Aug 31, 2018	2.77	2.80	2.75	2.78	2.78	6,863,400
Aug 30, 2018	2.79	2.81	2.73	2.77	2.77	8,998,800
Aug 29, 2018	2.82	2.83	2.77	2.81	2.81	5,940,200
Aug 28, 2018	2.86	2.89	2.77	2.79	2.79	9,972,800
Aug 27, 2018	2.81	2.89	2.80	2.84	2.84	11,145,800
Aug 24, 2018	2.73	2.84	2.71	2.80	2.80	12,651,600
Aug 23, 2018	2.74	2.75	2.66	2.67	2.67	14,416,400
Aug 22, 2018	2.80	2.82	2.75	2.76	2.76	8,865,200
Aug 21, 2018	2.72	2.78	2.68	2.77	2.77	12,178,800
Aug 20, 2018	2.75	2.75	2.65	2.71	2.71	16,156,300
Aug 17, 2018	2.63	2.73	2.61	2.70	2.70	18,141,700
Aug 16, 2018	2.72	2.78	2.58	2.59	2.59	14,628,500
Aug 15, 2018	2.82	2.84	2.67	2.70	2.70	18,006,000
Aug 14, 2018	2.89	2.92	2.82	2.84	2.84	10,594,600
Aug 13, 2018	3.02	3.02	2.86	2.87	2.87	14,628,200
Aug 10, 2018	3.03	3.10	3.01	3.03	3.03	11,027,700
Aug 09, 2018	3.01	3.12	3.01	3.04	3.04	12,574,600
Aug 08, 2018	3.01	3.06	2.96	3.05	3.05	11,977,800
Aug 07, 2018	3.09	3.09	3.00	3.01	3.01	10,367,700
Aug 06, 2018	3.07	3.11	3.00	3.03	3.03	10,444,400
Aug 03, 2018	3.10	3.14	3.03	3.10	3.10	15,209,700
Aug 02, 2018	3.14	3.18	3.04	3.06	3.06	16,295,300
Aug 01, 2018	3.18	3.23	3.14	3.17	3.17	18,493,600
Jul 31, 2018	3.12	3.23	3.09	3.19	3.19	16,340,100
Jul 30, 2018	3.05	3.14	3.04	3.10	3.10	14,468,500
Jul 27, 2018	2.87	3.14	2.83	3.04	3.04	29,391,800
Jul 26, 2018	2.78	2.85	2.76	2.76	2.76	14,457,000
Jul 25, 2018	2.80	2.82	2.76	2.80	2.80	8,719,700
Jul 24, 2018	2.82	2.84	2.77	2.77	2.77	11,635,900
Jul 23, 2018	2.80	2.83	2.77	2.79	2.79	7,933,000
Jul 20, 2018	2.81	2.84	2.78	2.84	2.84	13,620,800
Jul 19, 2018	2.79	2.82	2.70	2.77	2.77	22,688,900
Jul 18, 2018	2.87	2.88	2.81	2.84	2.84	9,663,400
Jul 17, 2018	2.87	2.93	2.85	2.87	2.87	14,484,900
Jul 16, 2018	2.91	2.96	2.90	2.92	2.92	7,669,500
Jul 13, 2018	2.90	2.94	2.88	2.91	2.91	9,053,300
Jul 12, 2018	2.96	2.96	2.90	2.90	2.90	9,602,700
Jul 11, 2018	3.02	3.07	2.89	2.90	2.90	16,697,000
Jul 10, 2018	3.05	3.08	3.00	3.06	3.06	7,724,700
Jul 09, 2018	3.15	3.18	3.07	3.08	3.08	12,877,400
Jul 06, 2018	3.14	3.14	3.07	3.10	3.10	12,523,300
Jul 05, 2018	3.07	3.15	3.04	3.14	3.14	16,842,800
Jul 03, 2018	2.91	3.12	2.90	3.06	3.06	18,307,800
Jul 02, 2018	2.89	2.90	2.83	2.88	2.88	11,095,400
Jun 29, 2018	2.90	2.97	2.89	2.90	2.90	10,517,000
Jun 28, 2018	2.90	2.93	2.85	2.88	2.88	9,156,600
Jun 28, 2018	0.005 Dividend
Jun 27, 2018	2.96	2.97	2.90	2.90	2.90	7,964,000
Jun 26, 2018	2.96	2.97	2.87	2.96	2.95	13,205,400
Jun 25, 2018	3.02	3.04	2.97	2.98	2.97	8,916,800
Jun 22, 2018	2.99	3.03	2.97	3.02	3.01	8,080,500
Jun 21, 2018	3.00	3.04	2.96	2.97	2.96	12,824,200
Jun 20, 2018	3.05	3.08	2.99	3.01	3.00	10,975,700
Jun 19, 2018	2.97	3.09	2.96	3.04	3.03	16,613,900
Jun 18, 2018	2.97	3.02	2.95	2.99	2.98	7,347,800
Jun 15, 2018	3.07	3.09	2.95	2.96	2.95	21,667,000
Jun 14, 2018	3.05	3.17	3.03	3.15	3.14	16,730,400
Jun 13, 2018	2.98	3.04	2.93	3.00	2.99	10,729,400
Jun 12, 2018	3.00	3.04	2.97	3.00	2.99	8,397,900
Jun 11, 2018	2.91	3.02	2.90	3.00	2.99	10,316,500
Jun 08, 2018	2.91	2.93	2.88	2.93	2.92	4,212,000
Jun 07, 2018	2.93	2.93	2.87	2.91	2.90	6,872,900
Jun 06, 2018	2.91	2.94	2.88	2.92	2.91	7,220,200
Jun 05, 2018	2.83	2.91	2.82	2.89	2.89	9,965,900
Jun 04, 2018	2.88	2.90	2.82	2.83	2.83	6,685,800
Jun 01, 2018	2.90	2.93	2.86	2.87	2.87	8,758,700
May 31, 2018	2.91	2.94	2.89	2.91	2.90	9,058,100
May 30, 2018	2.88	2.95	2.87	2.91	2.90	7,329,200
May 29, 2018	2.83	2.90	2.81	2.87	2.87	6,612,000
May 25, 2018	2.88	2.94	2.86	2.87	2.87	9,159,500
May 24, 2018	2.84	2.92	2.83	2.90	2.90	8,584,500
May 23, 2018	2.81	2.84	2.78	2.81	2.81	6,978,300
May 22, 2018	2.87	2.88	2.80	2.81	2.81	8,410,200
May 21, 2018	2.82	2.88	2.79	2.87	2.87	5,312,500
May 18, 2018	2.77	2.82	2.77	2.81	2.81	4,985,600
May 17, 2018	2.79	2.82	2.77	2.80	2.80	5,628,600
May 16, 2018	2.83	2.85	2.78	2.79	2.79	9,817,200
May 15, 2018	2.85	2.88	2.79	2.82	2.82	9,741,900
May 14, 2018	2.95	2.96	2.92	2.92	2.91	6,867,700
May 11, 2018	2.99	3.00	2.90	2.93	2.92	7,319,600
May 10, 2018	2.98	3.01	2.94	2.98	2.97	12,835,700
May 09, 2018	2.94	2.99	2.93	2.95	2.94	7,265,900
May 08, 2018	2.92	2.99	2.86	2.95	2.94	6,925,000
May 07, 2018	2.92	2.98	2.92	2.92	2.91	6,698,700
May 04, 2018	3.01	3.03	2.91	2.93	2.92	9,254,800
May 03, 2018	3.04	3.07	2.98	3.01	3.00	15,719,400
May 02, 2018	2.87	3.04	2.86	2.96	2.95	15,718,700
May 01, 2018	2.85	2.86	2.77	2.85	2.85	13,952,000
Apr 30, 2018	2.96	3.00	2.86	2.87	2.87	18,386,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...