AUY - Yamana Gold Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20182.792.822.702.772.7722,613,749
Jul 18, 20182.872.882.812.842.849,652,200
Jul 17, 20182.872.932.852.872.8714,484,900
Jul 16, 20182.912.962.902.922.927,669,500
Jul 13, 20182.902.942.882.912.919,053,300
Jul 12, 20182.962.962.902.902.909,602,700
Jul 11, 20183.023.072.892.902.9016,697,000
Jul 10, 20183.053.083.003.063.067,724,700
Jul 09, 20183.153.183.073.083.0812,877,400
Jul 06, 20183.143.143.073.103.1012,523,300
Jul 05, 20183.073.153.043.143.1416,842,800
Jul 03, 20182.913.122.903.063.0618,307,800
Jul 02, 20182.892.902.832.882.8811,095,400
Jun 29, 20182.902.972.892.902.9010,517,000
Jun 28, 20182.902.932.852.882.889,156,600
Jun 28, 20180.005 Dividend
Jun 27, 20182.962.972.902.902.907,964,000
Jun 26, 20182.962.972.872.962.9513,205,400
Jun 25, 20183.023.042.972.982.978,916,800
Jun 22, 20182.993.032.973.023.018,080,500
Jun 21, 20183.003.042.962.972.9612,824,200
Jun 20, 20183.053.082.993.013.0010,975,700
Jun 19, 20182.973.092.963.043.0316,613,900
Jun 18, 20182.973.022.952.992.987,347,800
Jun 15, 20183.073.092.952.962.9521,667,000
Jun 14, 20183.053.173.033.153.1416,730,400
Jun 13, 20182.983.042.933.002.9910,729,400
Jun 12, 20183.003.042.973.002.998,397,900
Jun 11, 20182.913.022.903.002.9910,316,500
Jun 08, 20182.912.932.882.932.924,212,000
Jun 07, 20182.932.932.872.912.906,872,900
Jun 06, 20182.912.942.882.922.917,220,200
Jun 05, 20182.832.912.822.892.899,965,900
Jun 04, 20182.882.902.822.832.836,685,800
Jun 01, 20182.902.932.862.872.878,758,700
May 31, 20182.912.942.892.912.909,058,100
May 30, 20182.882.952.872.912.907,329,200
May 29, 20182.832.902.812.872.876,612,000
May 25, 20182.882.942.862.872.879,159,500
May 24, 20182.842.922.832.902.908,584,500
May 23, 20182.812.842.782.812.816,978,300
May 22, 20182.872.882.802.812.818,410,200
May 21, 20182.822.882.792.872.875,312,500
May 18, 20182.772.822.772.812.814,985,600
May 17, 20182.792.822.772.802.805,628,600
May 16, 20182.832.852.782.792.799,817,200
May 15, 20182.852.882.792.822.829,741,900
May 14, 20182.952.962.922.922.916,867,700
May 11, 20182.993.002.902.932.927,319,600
May 10, 20182.983.012.942.982.9712,835,700
May 09, 20182.942.992.932.952.947,265,900
May 08, 20182.922.992.862.952.946,925,000
May 07, 20182.922.982.922.922.916,698,700
May 04, 20183.013.032.912.932.929,254,800
May 03, 20183.043.072.983.013.0015,719,400
May 02, 20182.873.042.862.962.9515,718,700
May 01, 20182.852.862.772.852.8513,952,000
Apr 30, 20182.963.002.862.872.8718,386,400
Apr 27, 20182.953.042.943.013.0010,615,500
Apr 26, 20182.922.962.852.952.9411,446,800
Apr 25, 20182.872.962.852.892.8910,091,200
Apr 24, 20182.872.942.862.942.935,369,800
Apr 23, 20182.902.912.842.872.878,247,100
Apr 20, 20182.942.972.892.962.956,079,400
Apr 19, 20183.003.022.942.972.968,122,300
Apr 18, 20182.993.082.962.982.9712,111,800
Apr 17, 20182.912.962.892.942.935,859,900
Apr 16, 20182.952.982.892.922.918,268,200
Apr 13, 20182.933.002.882.912.9013,177,700
Apr 12, 20182.942.952.862.882.888,726,400
Apr 11, 20182.852.992.852.982.9721,120,400
Apr 10, 20182.852.852.792.802.808,304,500
Apr 09, 20182.762.862.742.812.8113,837,100
Apr 06, 20182.702.782.682.762.7612,620,000
Apr 05, 20182.632.702.602.682.6811,362,300
Apr 04, 20182.832.842.632.652.6511,131,400
Apr 03, 20182.842.842.762.772.777,857,600
Apr 02, 20182.812.862.772.842.8410,542,100
Mar 29, 20182.702.792.692.762.767,736,400
Mar 28, 20182.772.772.682.712.719,300,200
Mar 28, 20180.005 Dividend
Mar 27, 20182.772.832.712.782.7711,754,400
Mar 26, 20182.872.882.812.842.839,770,500
Mar 23, 20182.792.882.782.842.8316,523,700
Mar 22, 20182.782.782.692.722.7110,060,000
Mar 21, 20182.652.812.642.772.7617,123,500
Mar 20, 20182.602.642.582.622.618,337,200
Mar 19, 20182.622.672.592.632.6211,182,800
Mar 16, 20182.602.642.582.602.5916,225,000
Mar 15, 20182.642.652.582.612.608,781,600
Mar 14, 20182.622.692.612.652.6412,661,400
Mar 13, 20182.652.662.602.622.6113,903,100
Mar 12, 20182.622.672.582.612.6014,385,000
Mar 09, 20182.772.772.592.622.6130,771,800
Mar 08, 20182.832.842.762.772.769,513,300
Mar 07, 20182.922.942.812.822.8110,103,800
Mar 06, 20182.973.002.912.912.908,531,900
Mar 05, 20182.952.992.882.902.8910,140,900
Mar 02, 20183.023.042.892.952.9414,681,100
Mar 01, 20182.893.002.822.982.9714,035,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...