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 |
|---|---|---|---|---|---|---|
| Dec 09, 2019 | 3.6000 | 3.6100 | 3.5300 | 3.5500 | 3.5500 | 13,371,100 |
| Dec 06, 2019 | 3.6600 | 3.6800 | 3.5500 | 3.5600 | 3.5600 | 22,260,500 |
| Dec 05, 2019 | 3.7700 | 3.8300 | 3.7400 | 3.7700 | 3.7700 | 13,703,800 |
| Dec 04, 2019 | 3.7500 | 3.7700 | 3.6600 | 3.7600 | 3.7600 | 12,220,500 |
| Dec 03, 2019 | 3.7300 | 3.8400 | 3.7000 | 3.7500 | 3.7500 | 17,426,200 |
| Dec 02, 2019 | 3.5900 | 3.6800 | 3.5800 | 3.6700 | 3.6700 | 10,498,100 |
| Nov 29, 2019 | 3.5300 | 3.6200 | 3.5100 | 3.5800 | 3.5800 | 9,415,800 |
| Nov 27, 2019 | 3.5300 | 3.5600 | 3.4800 | 3.5000 | 3.5000 | 11,618,000 |
| Nov 26, 2019 | 3.4400 | 3.6000 | 3.4300 | 3.5900 | 3.5900 | 9,786,900 |
| Nov 25, 2019 | 3.4400 | 3.5100 | 3.4100 | 3.4300 | 3.4300 | 9,385,600 |
| Nov 22, 2019 | 3.5100 | 3.5200 | 3.4300 | 3.4700 | 3.4700 | 9,779,700 |
| Nov 21, 2019 | 3.5200 | 3.5900 | 3.4800 | 3.4900 | 3.4900 | 10,699,600 |
| Nov 20, 2019 | 3.5600 | 3.5800 | 3.5000 | 3.5500 | 3.5500 | 10,294,400 |
| Nov 19, 2019 | 3.4900 | 3.5800 | 3.4700 | 3.5300 | 3.5300 | 11,095,600 |
| Nov 18, 2019 | 3.4200 | 3.5500 | 3.4200 | 3.5000 | 3.5000 | 12,534,800 |
| Nov 15, 2019 | 3.4300 | 3.5000 | 3.4100 | 3.4400 | 3.4400 | 8,165,700 |
| Nov 14, 2019 | 3.4500 | 3.4900 | 3.3600 | 3.4700 | 3.4700 | 28,203,700 |
| Nov 13, 2019 | 3.3900 | 3.4700 | 3.3800 | 3.4100 | 3.4100 | 24,388,000 |
| Nov 12, 2019 | 3.2300 | 3.3700 | 3.1900 | 3.3400 | 3.3400 | 25,996,300 |
| Nov 11, 2019 | 3.3100 | 3.3200 | 3.2500 | 3.2500 | 3.2500 | 18,790,300 |
| Nov 08, 2019 | 3.2300 | 3.3400 | 3.2200 | 3.2700 | 3.2700 | 27,775,100 |
| Nov 07, 2019 | 3.4300 | 3.4500 | 3.2000 | 3.2700 | 3.2700 | 32,720,400 |
| Nov 06, 2019 | 3.4400 | 3.5000 | 3.3900 | 3.4700 | 3.4700 | 21,417,400 |
| Nov 05, 2019 | 3.4400 | 3.4500 | 3.3500 | 3.4200 | 3.4200 | 25,752,400 |
| Nov 04, 2019 | 3.5800 | 3.6000 | 3.4800 | 3.5000 | 3.5000 | 11,996,800 |
| Nov 01, 2019 | 3.5900 | 3.6700 | 3.5500 | 3.6000 | 3.6000 | 12,499,500 |
| Oct 31, 2019 | 3.5600 | 3.7000 | 3.5600 | 3.6400 | 3.6400 | 16,048,500 |
| Oct 30, 2019 | 3.5500 | 3.5800 | 3.4000 | 3.5000 | 3.5000 | 16,977,200 |
| Oct 29, 2019 | 3.4900 | 3.5800 | 3.4500 | 3.5200 | 3.5200 | 14,649,400 |
| Oct 28, 2019 | 3.6000 | 3.6300 | 3.5100 | 3.5200 | 3.5200 | 17,552,300 |
| Oct 25, 2019 | 3.5200 | 3.7900 | 3.5200 | 3.6500 | 3.6500 | 42,495,800 |
| Oct 24, 2019 | 3.3200 | 3.4800 | 3.3200 | 3.3800 | 3.3800 | 27,544,400 |
| Oct 23, 2019 | 3.2900 | 3.3600 | 3.2700 | 3.2900 | 3.2900 | 14,426,400 |
| Oct 22, 2019 | 3.2600 | 3.2700 | 3.1800 | 3.2600 | 3.2600 | 8,191,300 |
| Oct 21, 2019 | 3.3900 | 3.4000 | 3.2400 | 3.2400 | 3.2400 | 10,137,400 |
| Oct 18, 2019 | 3.3300 | 3.4000 | 3.3000 | 3.3700 | 3.3700 | 8,415,500 |
| Oct 17, 2019 | 3.2500 | 3.3800 | 3.2500 | 3.3600 | 3.3600 | 13,023,200 |
| Oct 16, 2019 | 3.2400 | 3.2800 | 3.2100 | 3.2600 | 3.2600 | 10,579,100 |
| Oct 15, 2019 | 3.2900 | 3.3000 | 3.1800 | 3.2000 | 3.2000 | 17,702,800 |
| Oct 14, 2019 | 3.2900 | 3.3400 | 3.2600 | 3.2800 | 3.2800 | 6,041,900 |
| Oct 11, 2019 | 3.3700 | 3.3800 | 3.2500 | 3.2700 | 3.2700 | 13,258,300 |
| Oct 10, 2019 | 3.4300 | 3.4500 | 3.3400 | 3.4200 | 3.4200 | 8,772,200 |
| Oct 09, 2019 | 3.4800 | 3.5100 | 3.4100 | 3.4400 | 3.4400 | 9,227,900 |
| Oct 08, 2019 | 3.4600 | 3.5000 | 3.4300 | 3.5000 | 3.5000 | 9,874,500 |
| Oct 07, 2019 | 3.4000 | 3.4700 | 3.3500 | 3.3800 | 3.3800 | 10,607,900 |
| Oct 04, 2019 | 3.3600 | 3.4600 | 3.3200 | 3.4500 | 3.4500 | 18,073,500 |
| Oct 03, 2019 | 3.3400 | 3.4700 | 3.3200 | 3.3600 | 3.3600 | 19,554,400 |
| Oct 02, 2019 | 3.3300 | 3.3800 | 3.2700 | 3.3500 | 3.3500 | 12,095,000 |
| Oct 01, 2019 | 3.1400 | 3.3600 | 3.1300 | 3.2700 | 3.2700 | 14,818,000 |
| Sep 30, 2019 | 3.1800 | 3.2500 | 3.1300 | 3.1800 | 3.1800 | 14,404,900 |
| Sep 27, 2019 | 3.3100 | 3.3400 | 3.1600 | 3.2800 | 3.2800 | 19,354,000 |
| Sep 27, 2019 | 0.01 Dividend | |||||
| Sep 26, 2019 | 3.4600 | 3.5100 | 3.3700 | 3.3800 | 3.3700 | 16,342,700 |
| Sep 25, 2019 | 3.6100 | 3.6300 | 3.4000 | 3.4400 | 3.4298 | 17,144,500 |
| Sep 24, 2019 | 3.5600 | 3.6800 | 3.5300 | 3.6300 | 3.6193 | 12,485,200 |
| Sep 23, 2019 | 3.5100 | 3.6400 | 3.5000 | 3.6100 | 3.5993 | 13,407,300 |
| Sep 20, 2019 | 3.4200 | 3.5000 | 3.3900 | 3.4700 | 3.4597 | 15,864,600 |
| Sep 19, 2019 | 3.3700 | 3.4500 | 3.3500 | 3.4200 | 3.4099 | 10,882,600 |
| Sep 18, 2019 | 3.4600 | 3.4600 | 3.2600 | 3.3500 | 3.3401 | 16,539,400 |
| Sep 17, 2019 | 3.3500 | 3.4800 | 3.3300 | 3.4500 | 3.4398 | 15,721,900 |
| Sep 16, 2019 | 3.3100 | 3.3900 | 3.2400 | 3.3600 | 3.3501 | 15,694,000 |
| Sep 13, 2019 | 3.3300 | 3.3700 | 3.2300 | 3.2400 | 3.2304 | 13,560,000 |
| Sep 12, 2019 | 3.4700 | 3.5100 | 3.2800 | 3.3000 | 3.2902 | 19,661,900 |
| Sep 11, 2019 | 3.3300 | 3.4700 | 3.3300 | 3.3600 | 3.3501 | 15,241,700 |
| Sep 10, 2019 | 3.3300 | 3.4300 | 3.3100 | 3.3300 | 3.3201 | 14,621,400 |
| Sep 09, 2019 | 3.4700 | 3.4900 | 3.2900 | 3.3900 | 3.3800 | 16,399,500 |
| Sep 06, 2019 | 3.5400 | 3.6300 | 3.4300 | 3.4500 | 3.4398 | 18,764,700 |
| Sep 05, 2019 | 3.6400 | 3.6900 | 3.4600 | 3.5400 | 3.5295 | 24,461,100 |
| Sep 04, 2019 | 3.6500 | 3.7200 | 3.6000 | 3.7200 | 3.7090 | 12,743,900 |
| Sep 03, 2019 | 3.6400 | 3.7600 | 3.6200 | 3.6700 | 3.6591 | 17,060,200 |
| Aug 30, 2019 | 3.6000 | 3.7100 | 3.5600 | 3.6100 | 3.5993 | 11,912,500 |
| Aug 29, 2019 | 3.7000 | 3.7200 | 3.5200 | 3.6100 | 3.5993 | 19,627,500 |
| Aug 28, 2019 | 3.7500 | 3.7800 | 3.6300 | 3.7100 | 3.6990 | 13,571,000 |
| Aug 27, 2019 | 3.5900 | 3.7600 | 3.5700 | 3.6900 | 3.6791 | 22,554,300 |
| Aug 26, 2019 | 3.6400 | 3.6600 | 3.5200 | 3.5800 | 3.5694 | 18,666,600 |
| Aug 23, 2019 | 3.3500 | 3.6500 | 3.3400 | 3.6200 | 3.6093 | 25,820,700 |
| Aug 22, 2019 | 3.3200 | 3.3700 | 3.3000 | 3.3200 | 3.3102 | 9,695,600 |
| Aug 21, 2019 | 3.3500 | 3.4300 | 3.3200 | 3.3300 | 3.3201 | 15,112,600 |
| Aug 20, 2019 | 3.3300 | 3.4400 | 3.2800 | 3.4000 | 3.3899 | 12,647,300 |
| Aug 19, 2019 | 3.2500 | 3.4700 | 3.1900 | 3.3000 | 3.2902 | 16,352,300 |
| Aug 16, 2019 | 3.3700 | 3.4200 | 3.3000 | 3.3400 | 3.3301 | 19,279,000 |
| Aug 15, 2019 | 3.3200 | 3.4700 | 3.2400 | 3.4400 | 3.4298 | 20,578,000 |
| Aug 14, 2019 | 3.3600 | 3.4500 | 3.3000 | 3.3100 | 3.3002 | 18,699,800 |
| Aug 13, 2019 | 3.4200 | 3.4400 | 2.9600 | 3.2900 | 3.2803 | 29,952,100 |
| Aug 12, 2019 | 3.4800 | 3.5100 | 3.3300 | 3.3500 | 3.3401 | 25,048,600 |
| Aug 09, 2019 | 3.5000 | 3.5800 | 3.4300 | 3.4600 | 3.4498 | 19,478,500 |
| Aug 08, 2019 | 3.4600 | 3.6200 | 3.3800 | 3.5400 | 3.5295 | 21,899,100 |
| Aug 07, 2019 | 3.5600 | 3.7400 | 3.5100 | 3.5300 | 3.5196 | 43,159,200 |
| Aug 06, 2019 | 3.3600 | 3.4900 | 3.3300 | 3.4500 | 3.4398 | 30,327,700 |
| Aug 05, 2019 | 3.2500 | 3.4800 | 3.2300 | 3.4100 | 3.3999 | 34,640,800 |
| Aug 02, 2019 | 3.1200 | 3.2500 | 3.1100 | 3.1600 | 3.1507 | 21,473,000 |
| Aug 01, 2019 | 2.8600 | 3.2100 | 2.8400 | 3.1700 | 3.1606 | 32,103,600 |
| Jul 31, 2019 | 3.0400 | 3.0900 | 2.9400 | 2.9500 | 2.9413 | 27,841,800 |
| Jul 30, 2019 | 2.9200 | 3.1000 | 2.9200 | 3.0700 | 3.0609 | 20,670,100 |
| Jul 29, 2019 | 2.9100 | 2.9400 | 2.8300 | 2.9400 | 2.9313 | 13,917,700 |
| Jul 26, 2019 | 2.9200 | 2.9700 | 2.8700 | 2.9000 | 2.8914 | 16,792,100 |
| Jul 25, 2019 | 2.8800 | 2.9100 | 2.8200 | 2.8600 | 2.8515 | 16,553,200 |
| Jul 24, 2019 | 2.8200 | 2.9000 | 2.8200 | 2.8900 | 2.8814 | 14,284,800 |
| Jul 23, 2019 | 2.8500 | 2.9100 | 2.7300 | 2.7900 | 2.7817 | 19,724,800 |
| Jul 22, 2019 | 2.8500 | 2.9000 | 2.8200 | 2.8700 | 2.8615 | 14,232,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...