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
Apr 25, 2018	2.87	2.96	2.85	2.89	2.89	6,545,043
Apr 24, 2018	2.87	2.94	2.86	2.94	2.94	5,369,800
Apr 23, 2018	2.90	2.91	2.84	2.87	2.87	8,247,100
Apr 20, 2018	2.94	2.97	2.89	2.96	2.96	6,079,400
Apr 19, 2018	3.00	3.02	2.94	2.97	2.97	8,122,300
Apr 18, 2018	2.99	3.08	2.96	2.98	2.98	12,111,800
Apr 17, 2018	2.91	2.96	2.89	2.94	2.94	5,859,900
Apr 16, 2018	2.95	2.98	2.89	2.92	2.92	8,268,200
Apr 13, 2018	2.93	3.00	2.88	2.91	2.91	13,177,700
Apr 12, 2018	2.94	2.95	2.86	2.88	2.88	8,726,400
Apr 11, 2018	2.85	2.99	2.85	2.98	2.98	21,120,400
Apr 10, 2018	2.85	2.85	2.79	2.80	2.80	8,304,500
Apr 09, 2018	2.76	2.86	2.74	2.81	2.81	13,837,100
Apr 06, 2018	2.70	2.78	2.68	2.76	2.76	12,620,000
Apr 05, 2018	2.63	2.70	2.60	2.68	2.68	11,362,300
Apr 04, 2018	2.83	2.84	2.63	2.65	2.65	11,131,400
Apr 03, 2018	2.84	2.84	2.76	2.77	2.77	7,857,600
Apr 02, 2018	2.81	2.86	2.77	2.84	2.84	10,542,100
Mar 29, 2018	2.70	2.79	2.69	2.76	2.76	7,736,400
Mar 28, 2018	2.77	2.77	2.68	2.71	2.71	9,300,200
Mar 28, 2018	0.005 Dividend
Mar 27, 2018	2.77	2.83	2.71	2.78	2.77	11,754,400
Mar 26, 2018	2.87	2.88	2.81	2.84	2.83	9,770,500
Mar 23, 2018	2.79	2.88	2.78	2.84	2.83	16,523,700
Mar 22, 2018	2.78	2.78	2.69	2.72	2.72	10,060,000
Mar 21, 2018	2.65	2.81	2.64	2.77	2.77	17,123,500
Mar 20, 2018	2.60	2.64	2.58	2.62	2.62	8,337,200
Mar 19, 2018	2.62	2.67	2.59	2.63	2.63	11,182,800
Mar 16, 2018	2.60	2.64	2.58	2.60	2.60	16,225,000
Mar 15, 2018	2.64	2.65	2.58	2.61	2.61	8,781,600
Mar 14, 2018	2.62	2.69	2.61	2.65	2.65	12,661,400
Mar 13, 2018	2.65	2.66	2.60	2.62	2.62	13,903,100
Mar 12, 2018	2.62	2.67	2.58	2.61	2.61	14,385,000
Mar 09, 2018	2.77	2.77	2.59	2.62	2.62	30,771,800
Mar 08, 2018	2.83	2.84	2.76	2.77	2.77	9,513,300
Mar 07, 2018	2.92	2.94	2.81	2.82	2.81	10,103,800
Mar 06, 2018	2.97	3.00	2.91	2.91	2.90	8,531,900
Mar 05, 2018	2.95	2.99	2.88	2.90	2.89	10,140,900
Mar 02, 2018	3.02	3.04	2.89	2.95	2.94	14,681,100
Mar 01, 2018	2.89	3.00	2.82	2.98	2.97	14,035,800
Feb 28, 2018	2.87	2.94	2.85	2.91	2.90	7,603,600
Feb 27, 2018	2.88	2.91	2.79	2.89	2.88	12,294,500
Feb 26, 2018	3.00	3.01	2.86	2.91	2.90	11,354,800
Feb 23, 2018	2.94	2.99	2.91	2.95	2.94	7,672,400
Feb 22, 2018	3.01	3.05	2.91	2.93	2.92	9,052,600
Feb 21, 2018	3.00	3.12	2.95	3.01	3.00	14,304,600
Feb 20, 2018	3.06	3.11	2.96	2.96	2.95	11,668,500
Feb 16, 2018	3.26	3.29	3.02	3.12	3.11	31,178,700
Feb 15, 2018	3.48	3.50	3.31	3.45	3.44	17,002,400
Feb 14, 2018	3.30	3.53	3.29	3.46	3.45	21,088,900
Feb 13, 2018	3.30	3.34	3.22	3.29	3.28	9,569,500
Feb 12, 2018	3.11	3.30	3.09	3.27	3.26	13,609,100
Feb 09, 2018	3.11	3.17	2.96	3.08	3.07	14,793,200
Feb 08, 2018	3.13	3.22	3.09	3.13	3.12	11,165,600
Feb 07, 2018	3.17	3.25	3.09	3.12	3.11	12,282,100
Feb 06, 2018	3.27	3.32	3.13	3.18	3.17	16,373,800
Feb 05, 2018	3.26	3.33	3.21	3.27	3.26	12,086,700
Feb 02, 2018	3.38	3.41	3.25	3.28	3.27	15,830,100
Feb 01, 2018	3.38	3.51	3.37	3.47	3.46	8,489,000
Jan 31, 2018	3.47	3.49	3.30	3.44	3.43	14,849,100
Jan 30, 2018	3.50	3.56	3.37	3.40	3.39	14,742,700
Jan 29, 2018	3.60	3.61	3.44	3.46	3.45	18,374,800
Jan 26, 2018	3.61	3.74	3.59	3.66	3.65	13,448,000
Jan 25, 2018	3.72	3.76	3.52	3.56	3.55	26,314,300
Jan 24, 2018	3.65	3.80	3.65	3.68	3.67	30,361,400
Jan 23, 2018	3.41	3.60	3.38	3.58	3.57	23,548,300
Jan 22, 2018	3.37	3.43	3.34	3.41	3.40	9,050,900
Jan 19, 2018	3.35	3.38	3.34	3.34	3.33	6,481,000
Jan 18, 2018	3.39	3.44	3.32	3.33	3.32	9,068,600
Jan 17, 2018	3.47	3.55	3.39	3.42	3.41	14,270,300
Jan 16, 2018	3.49	3.50	3.40	3.49	3.48	12,022,700
Jan 12, 2018	3.40	3.45	3.35	3.44	3.43	10,776,600
Jan 11, 2018	3.19	3.36	3.19	3.34	3.33	20,128,700
Jan 10, 2018	3.18	3.24	3.16	3.18	3.17	15,630,500
Jan 09, 2018	3.11	3.15	3.08	3.13	3.12	8,908,100
Jan 08, 2018	3.23	3.25	3.14	3.17	3.16	9,482,200
Jan 05, 2018	3.24	3.27	3.20	3.25	3.24	5,906,800
Jan 04, 2018	3.21	3.26	3.17	3.26	3.25	23,967,900
Jan 03, 2018	3.29	3.30	3.12	3.21	3.20	16,445,200
Jan 02, 2018	3.17	3.31	3.15	3.29	3.28	23,991,300
Dec 29, 2017	3.11	3.15	3.09	3.12	3.11	9,373,900
Dec 28, 2017	3.13	3.15	3.08	3.11	3.10	7,964,100
Dec 28, 2017	0.005 Dividend
Dec 27, 2017	3.09	3.12	3.05	3.10	3.09	9,089,100
Dec 26, 2017	3.01	3.16	3.01	3.14	3.13	9,279,600
Dec 22, 2017	2.84	3.03	2.84	2.99	2.98	12,837,800
Dec 21, 2017	2.81	2.90	2.80	2.86	2.85	7,222,100
Dec 20, 2017	2.79	2.85	2.76	2.83	2.82	9,012,300
Dec 19, 2017	2.69	2.77	2.67	2.76	2.75	11,626,700
Dec 18, 2017	2.65	2.69	2.64	2.69	2.68	12,633,400
Dec 15, 2017	2.65	2.68	2.60	2.63	2.62	15,765,600
Dec 14, 2017	2.62	2.65	2.56	2.63	2.62	7,874,400
Dec 13, 2017	2.46	2.64	2.46	2.61	2.60	15,096,800
Dec 12, 2017	2.47	2.49	2.45	2.46	2.45	6,359,600
Dec 11, 2017	2.47	2.53	2.45	2.49	2.48	9,937,800
Dec 08, 2017	2.42	2.49	2.41	2.46	2.45	4,653,700
Dec 07, 2017	2.42	2.45	2.40	2.40	2.39	9,471,600
Dec 06, 2017	2.48	2.50	2.46	2.46	2.45	6,660,800
Dec 05, 2017	2.55	2.56	2.49	2.50	2.49	8,155,000
Dec 04, 2017	2.57	2.59	2.55	2.57	2.56	10,227,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...