Mail

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
Nov 16, 2018	2.14	2.21	2.11	2.18	2.18	10,744,300
Nov 15, 2018	2.13	2.16	2.08	2.14	2.14	13,780,600
Nov 14, 2018	2.01	2.17	2.00	2.11	2.11	13,102,600
Nov 13, 2018	2.12	2.12	2.00	2.06	2.06	10,928,800
Nov 12, 2018	2.18	2.19	2.09	2.10	2.10	9,089,000
Nov 09, 2018	2.25	2.26	2.17	2.19	2.19	14,568,700
Nov 08, 2018	2.32	2.34	2.27	2.27	2.27	12,331,500
Nov 07, 2018	2.40	2.40	2.31	2.32	2.32	12,411,600
Nov 06, 2018	2.42	2.44	2.36	2.37	2.37	10,493,900
Nov 05, 2018	2.37	2.44	2.35	2.41	2.41	11,057,300
Nov 02, 2018	2.38	2.42	2.32	2.36	2.36	13,187,100
Nov 01, 2018	2.32	2.43	2.32	2.38	2.38	13,711,000
Oct 31, 2018	2.31	2.33	2.26	2.27	2.27	16,051,400
Oct 30, 2018	2.23	2.36	2.23	2.35	2.35	12,395,600
Oct 29, 2018	2.33	2.34	2.23	2.24	2.24	19,709,900
Oct 26, 2018	2.49	2.50	2.33	2.33	2.33	20,932,200
Oct 25, 2018	2.60	2.61	2.41	2.44	2.44	20,688,500
Oct 24, 2018	2.61	2.68	2.58	2.60	2.60	15,646,100
Oct 23, 2018	2.69	2.71	2.60	2.60	2.60	14,235,900
Oct 22, 2018	2.64	2.67	2.59	2.59	2.59	8,509,100
Oct 19, 2018	2.70	2.74	2.63	2.66	2.66	12,568,300
Oct 18, 2018	2.66	2.74	2.62	2.68	2.68	12,651,600
Oct 17, 2018	2.66	2.75	2.62	2.66	2.66	10,947,000
Oct 16, 2018	2.71	2.72	2.60	2.65	2.65	11,240,900
Oct 15, 2018	2.70	2.79	2.65	2.68	2.68	14,747,000
Oct 12, 2018	2.69	2.71	2.56	2.64	2.64	16,764,400
Oct 11, 2018	2.58	2.75	2.54	2.71	2.71	17,613,200
Oct 10, 2018	2.45	2.54	2.43	2.52	2.52	10,504,500
Oct 09, 2018	2.49	2.52	2.47	2.47	2.47	7,854,100
Oct 08, 2018	2.45	2.54	2.43	2.54	2.54	7,004,300
Oct 05, 2018	2.52	2.55	2.49	2.50	2.50	10,770,600
Oct 04, 2018	2.51	2.58	2.49	2.49	2.49	7,865,900
Oct 03, 2018	2.57	2.59	2.49	2.50	2.50	7,617,000
Oct 02, 2018	2.54	2.61	2.52	2.55	2.55	13,018,700
Oct 01, 2018	2.49	2.50	2.45	2.48	2.48	6,724,900
Sep 28, 2018	2.45	2.55	2.43	2.49	2.49	8,930,300
Sep 27, 2018	2.45	2.46	2.38	2.44	2.44	11,163,800
Sep 27, 2018	0.005 Dividend
Sep 26, 2018	2.55	2.57	2.48	2.49	2.49	9,405,000
Sep 25, 2018	2.54	2.59	2.54	2.55	2.54	6,782,400
Sep 24, 2018	2.52	2.59	2.50	2.51	2.50	8,814,200
Sep 21, 2018	2.50	2.58	2.46	2.49	2.49	23,710,900
Sep 20, 2018	2.59	2.59	2.48	2.54	2.53	9,790,400
Sep 19, 2018	2.55	2.60	2.53	2.56	2.55	9,304,800
Sep 18, 2018	2.54	2.56	2.49	2.52	2.51	8,487,100
Sep 17, 2018	2.45	2.57	2.44	2.54	2.53	13,175,800
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	2.49	13,080,700
Sep 12, 2018	2.42	2.55	2.39	2.50	2.49	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	2.50	15,025,000
Sep 04, 2018	2.72	2.72	2.60	2.61	2.60	13,584,300
Aug 31, 2018	2.77	2.80	2.75	2.78	2.77	6,863,400
Aug 30, 2018	2.79	2.81	2.73	2.77	2.76	8,998,800
Aug 29, 2018	2.82	2.83	2.77	2.81	2.80	5,940,200
Aug 28, 2018	2.86	2.89	2.77	2.79	2.78	9,972,800
Aug 27, 2018	2.81	2.89	2.80	2.84	2.83	11,145,800
Aug 24, 2018	2.73	2.84	2.71	2.80	2.79	12,651,600
Aug 23, 2018	2.74	2.75	2.66	2.67	2.66	14,416,400
Aug 22, 2018	2.80	2.82	2.75	2.76	2.75	8,865,200
Aug 21, 2018	2.72	2.78	2.68	2.77	2.76	12,178,800
Aug 20, 2018	2.75	2.75	2.65	2.71	2.70	16,156,300
Aug 17, 2018	2.63	2.73	2.61	2.70	2.69	18,141,700
Aug 16, 2018	2.72	2.78	2.58	2.59	2.58	14,628,500
Aug 15, 2018	2.82	2.84	2.67	2.70	2.69	18,006,000
Aug 14, 2018	2.89	2.92	2.82	2.84	2.83	10,594,600
Aug 13, 2018	3.02	3.02	2.86	2.87	2.86	14,628,200
Aug 10, 2018	3.03	3.10	3.01	3.03	3.02	11,027,700
Aug 09, 2018	3.01	3.12	3.01	3.04	3.03	12,574,600
Aug 08, 2018	3.01	3.06	2.96	3.05	3.04	11,977,800
Aug 07, 2018	3.09	3.09	3.00	3.01	3.00	10,367,700
Aug 06, 2018	3.07	3.11	3.00	3.03	3.02	10,444,400
Aug 03, 2018	3.10	3.14	3.03	3.10	3.09	15,209,700
Aug 02, 2018	3.14	3.18	3.04	3.06	3.05	16,295,300
Aug 01, 2018	3.18	3.23	3.14	3.17	3.16	18,493,600
Jul 31, 2018	3.12	3.23	3.09	3.19	3.18	16,340,100
Jul 30, 2018	3.05	3.14	3.04	3.10	3.09	14,468,500
Jul 27, 2018	2.87	3.14	2.83	3.04	3.03	29,391,800
Jul 26, 2018	2.78	2.85	2.76	2.76	2.75	14,457,000
Jul 25, 2018	2.80	2.82	2.76	2.80	2.79	8,719,700
Jul 24, 2018	2.82	2.84	2.77	2.77	2.76	11,635,900
Jul 23, 2018	2.80	2.83	2.77	2.79	2.78	7,933,000
Jul 20, 2018	2.81	2.84	2.78	2.84	2.83	13,620,800
Jul 19, 2018	2.79	2.82	2.70	2.77	2.76	22,688,900
Jul 18, 2018	2.87	2.88	2.81	2.84	2.83	9,663,400
Jul 17, 2018	2.87	2.93	2.85	2.87	2.86	14,484,900
Jul 16, 2018	2.91	2.96	2.90	2.92	2.91	7,669,500
Jul 13, 2018	2.90	2.94	2.88	2.91	2.90	9,053,300
Jul 12, 2018	2.96	2.96	2.90	2.90	2.89	9,602,700
Jul 11, 2018	3.02	3.07	2.89	2.90	2.89	16,697,000
Jul 10, 2018	3.05	3.08	3.00	3.06	3.05	7,724,700
Jul 09, 2018	3.15	3.18	3.07	3.08	3.07	12,877,400
Jul 06, 2018	3.14	3.14	3.07	3.10	3.09	12,523,300
Jul 05, 2018	3.07	3.15	3.04	3.14	3.13	16,842,800
Jul 03, 2018	2.91	3.12	2.90	3.06	3.05	18,307,800
Jul 02, 2018	2.89	2.90	2.83	2.88	2.87	11,095,400
Jun 29, 2018	2.90	2.97	2.89	2.90	2.89	10,517,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...