AUY - Yamana Gold Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20193.60003.61003.53003.55003.550013,371,100
Dec 06, 20193.66003.68003.55003.56003.560022,260,500
Dec 05, 20193.77003.83003.74003.77003.770013,703,800
Dec 04, 20193.75003.77003.66003.76003.760012,220,500
Dec 03, 20193.73003.84003.70003.75003.750017,426,200
Dec 02, 20193.59003.68003.58003.67003.670010,498,100
Nov 29, 20193.53003.62003.51003.58003.58009,415,800
Nov 27, 20193.53003.56003.48003.50003.500011,618,000
Nov 26, 20193.44003.60003.43003.59003.59009,786,900
Nov 25, 20193.44003.51003.41003.43003.43009,385,600
Nov 22, 20193.51003.52003.43003.47003.47009,779,700
Nov 21, 20193.52003.59003.48003.49003.490010,699,600
Nov 20, 20193.56003.58003.50003.55003.550010,294,400
Nov 19, 20193.49003.58003.47003.53003.530011,095,600
Nov 18, 20193.42003.55003.42003.50003.500012,534,800
Nov 15, 20193.43003.50003.41003.44003.44008,165,700
Nov 14, 20193.45003.49003.36003.47003.470028,203,700
Nov 13, 20193.39003.47003.38003.41003.410024,388,000
Nov 12, 20193.23003.37003.19003.34003.340025,996,300
Nov 11, 20193.31003.32003.25003.25003.250018,790,300
Nov 08, 20193.23003.34003.22003.27003.270027,775,100
Nov 07, 20193.43003.45003.20003.27003.270032,720,400
Nov 06, 20193.44003.50003.39003.47003.470021,417,400
Nov 05, 20193.44003.45003.35003.42003.420025,752,400
Nov 04, 20193.58003.60003.48003.50003.500011,996,800
Nov 01, 20193.59003.67003.55003.60003.600012,499,500
Oct 31, 20193.56003.70003.56003.64003.640016,048,500
Oct 30, 20193.55003.58003.40003.50003.500016,977,200
Oct 29, 20193.49003.58003.45003.52003.520014,649,400
Oct 28, 20193.60003.63003.51003.52003.520017,552,300
Oct 25, 20193.52003.79003.52003.65003.650042,495,800
Oct 24, 20193.32003.48003.32003.38003.380027,544,400
Oct 23, 20193.29003.36003.27003.29003.290014,426,400
Oct 22, 20193.26003.27003.18003.26003.26008,191,300
Oct 21, 20193.39003.40003.24003.24003.240010,137,400
Oct 18, 20193.33003.40003.30003.37003.37008,415,500
Oct 17, 20193.25003.38003.25003.36003.360013,023,200
Oct 16, 20193.24003.28003.21003.26003.260010,579,100
Oct 15, 20193.29003.30003.18003.20003.200017,702,800
Oct 14, 20193.29003.34003.26003.28003.28006,041,900
Oct 11, 20193.37003.38003.25003.27003.270013,258,300
Oct 10, 20193.43003.45003.34003.42003.42008,772,200
Oct 09, 20193.48003.51003.41003.44003.44009,227,900
Oct 08, 20193.46003.50003.43003.50003.50009,874,500
Oct 07, 20193.40003.47003.35003.38003.380010,607,900
Oct 04, 20193.36003.46003.32003.45003.450018,073,500
Oct 03, 20193.34003.47003.32003.36003.360019,554,400
Oct 02, 20193.33003.38003.27003.35003.350012,095,000
Oct 01, 20193.14003.36003.13003.27003.270014,818,000
Sep 30, 20193.18003.25003.13003.18003.180014,404,900
Sep 27, 20193.31003.34003.16003.28003.280019,354,000
Sep 27, 20190.01 Dividend
Sep 26, 20193.46003.51003.37003.38003.370016,342,700
Sep 25, 20193.61003.63003.40003.44003.429817,144,500
Sep 24, 20193.56003.68003.53003.63003.619312,485,200
Sep 23, 20193.51003.64003.50003.61003.599313,407,300
Sep 20, 20193.42003.50003.39003.47003.459715,864,600
Sep 19, 20193.37003.45003.35003.42003.409910,882,600
Sep 18, 20193.46003.46003.26003.35003.340116,539,400
Sep 17, 20193.35003.48003.33003.45003.439815,721,900
Sep 16, 20193.31003.39003.24003.36003.350115,694,000
Sep 13, 20193.33003.37003.23003.24003.230413,560,000
Sep 12, 20193.47003.51003.28003.30003.290219,661,900
Sep 11, 20193.33003.47003.33003.36003.350115,241,700
Sep 10, 20193.33003.43003.31003.33003.320114,621,400
Sep 09, 20193.47003.49003.29003.39003.380016,399,500
Sep 06, 20193.54003.63003.43003.45003.439818,764,700
Sep 05, 20193.64003.69003.46003.54003.529524,461,100
Sep 04, 20193.65003.72003.60003.72003.709012,743,900
Sep 03, 20193.64003.76003.62003.67003.659117,060,200
Aug 30, 20193.60003.71003.56003.61003.599311,912,500
Aug 29, 20193.70003.72003.52003.61003.599319,627,500
Aug 28, 20193.75003.78003.63003.71003.699013,571,000
Aug 27, 20193.59003.76003.57003.69003.679122,554,300
Aug 26, 20193.64003.66003.52003.58003.569418,666,600
Aug 23, 20193.35003.65003.34003.62003.609325,820,700
Aug 22, 20193.32003.37003.30003.32003.31029,695,600
Aug 21, 20193.35003.43003.32003.33003.320115,112,600
Aug 20, 20193.33003.44003.28003.40003.389912,647,300
Aug 19, 20193.25003.47003.19003.30003.290216,352,300
Aug 16, 20193.37003.42003.30003.34003.330119,279,000
Aug 15, 20193.32003.47003.24003.44003.429820,578,000
Aug 14, 20193.36003.45003.30003.31003.300218,699,800
Aug 13, 20193.42003.44002.96003.29003.280329,952,100
Aug 12, 20193.48003.51003.33003.35003.340125,048,600
Aug 09, 20193.50003.58003.43003.46003.449819,478,500
Aug 08, 20193.46003.62003.38003.54003.529521,899,100
Aug 07, 20193.56003.74003.51003.53003.519643,159,200
Aug 06, 20193.36003.49003.33003.45003.439830,327,700
Aug 05, 20193.25003.48003.23003.41003.399934,640,800
Aug 02, 20193.12003.25003.11003.16003.150721,473,000
Aug 01, 20192.86003.21002.84003.17003.160632,103,600
Jul 31, 20193.04003.09002.94002.95002.941327,841,800
Jul 30, 20192.92003.10002.92003.07003.060920,670,100
Jul 29, 20192.91002.94002.83002.94002.931313,917,700
Jul 26, 20192.92002.97002.87002.90002.891416,792,100
Jul 25, 20192.88002.91002.82002.86002.851516,553,200
Jul 24, 20192.82002.90002.82002.89002.881414,284,800
Jul 23, 20192.85002.91002.73002.79002.781719,724,800
Jul 22, 20192.85002.90002.82002.87002.861514,232,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...