Advertisement
Advertisement
Yamana Gold Inc. (AUY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 5.28 | 5.30 | 5.13 | 5.21 | 5.21 | 19,296,100 |
| May 19, 2022 | 5.06 | 5.30 | 5.04 | 5.26 | 5.26 | 29,443,200 |
| May 18, 2022 | 5.01 | 5.04 | 4.90 | 4.95 | 4.95 | 24,040,300 |
| May 17, 2022 | 5.05 | 5.12 | 4.97 | 5.05 | 5.05 | 19,804,100 |
| May 16, 2022 | 4.91 | 5.01 | 4.88 | 4.97 | 4.97 | 21,586,300 |
| May 13, 2022 | 4.85 | 4.98 | 4.79 | 4.91 | 4.91 | 32,746,700 |
| May 12, 2022 | 5.02 | 5.09 | 4.78 | 4.89 | 4.89 | 23,524,800 |
| May 11, 2022 | 5.15 | 5.34 | 5.11 | 5.15 | 5.15 | 29,999,900 |
| May 10, 2022 | 5.21 | 5.23 | 4.93 | 5.04 | 5.04 | 29,418,700 |
| May 09, 2022 | 5.27 | 5.34 | 5.11 | 5.12 | 5.12 | 23,473,600 |
| May 06, 2022 | 5.38 | 5.48 | 5.34 | 5.43 | 5.43 | 20,838,600 |
| May 05, 2022 | 5.63 | 5.66 | 5.34 | 5.44 | 5.44 | 19,880,000 |
| May 04, 2022 | 5.47 | 5.61 | 5.37 | 5.60 | 5.60 | 20,530,700 |
| May 03, 2022 | 5.32 | 5.53 | 5.32 | 5.47 | 5.47 | 18,914,200 |
| May 02, 2022 | 5.33 | 5.39 | 5.18 | 5.30 | 5.30 | 27,106,700 |
| Apr 29, 2022 | 5.66 | 5.69 | 5.50 | 5.51 | 5.51 | 16,613,300 |
| Apr 28, 2022 | 5.38 | 5.61 | 5.32 | 5.58 | 5.58 | 21,255,300 |
| Apr 27, 2022 | 5.36 | 5.44 | 5.31 | 5.33 | 5.33 | 17,497,900 |
| Apr 26, 2022 | 5.61 | 5.65 | 5.37 | 5.37 | 5.37 | 24,507,700 |
| Apr 25, 2022 | 5.61 | 5.72 | 5.46 | 5.58 | 5.58 | 30,290,300 |
| Apr 22, 2022 | 5.92 | 6.03 | 5.86 | 5.91 | 5.91 | 18,901,300 |
| Apr 21, 2022 | 6.23 | 6.25 | 5.93 | 6.05 | 6.05 | 27,916,600 |
| Apr 20, 2022 | 6.23 | 6.33 | 6.11 | 6.28 | 6.28 | 22,393,900 |
| Apr 19, 2022 | 6.12 | 6.25 | 6.05 | 6.25 | 6.25 | 23,015,900 |
| Apr 18, 2022 | 6.26 | 6.40 | 6.17 | 6.17 | 6.17 | 23,712,300 |
| Apr 14, 2022 | 6.12 | 6.23 | 6.05 | 6.21 | 6.21 | 16,798,600 |
| Apr 13, 2022 | 5.93 | 6.15 | 5.91 | 6.12 | 6.12 | 22,422,900 |
| Apr 12, 2022 | 5.99 | 6.04 | 5.86 | 5.87 | 5.87 | 22,331,700 |
| Apr 11, 2022 | 6.00 | 6.06 | 5.82 | 5.87 | 5.87 | 14,194,600 |
| Apr 08, 2022 | 5.85 | 5.93 | 5.81 | 5.88 | 5.88 | 11,801,900 |
| Apr 07, 2022 | 5.73 | 5.83 | 5.69 | 5.79 | 5.79 | 14,363,300 |
| Apr 06, 2022 | 5.71 | 5.77 | 5.64 | 5.71 | 5.71 | 19,823,900 |
| Apr 05, 2022 | 5.96 | 6.08 | 5.67 | 5.69 | 5.69 | 27,213,600 |
| Apr 04, 2022 | 5.79 | 5.96 | 5.77 | 5.95 | 5.95 | 21,963,800 |
| Apr 01, 2022 | 5.53 | 5.79 | 5.52 | 5.77 | 5.77 | 20,845,700 |
| Mar 31, 2022 | 5.58 | 5.68 | 5.55 | 5.58 | 5.58 | 12,692,800 |
| Mar 30, 2022 | 5.53 | 5.63 | 5.52 | 5.56 | 5.56 | 12,818,700 |
| Mar 29, 2022 | 5.33 | 5.54 | 5.24 | 5.54 | 5.54 | 16,676,700 |
| Mar 28, 2022 | 5.56 | 5.58 | 5.48 | 5.50 | 5.50 | 12,891,700 |
| Mar 25, 2022 | 5.63 | 5.68 | 5.59 | 5.67 | 5.67 | 11,244,400 |
| Mar 24, 2022 | 5.76 | 5.79 | 5.63 | 5.65 | 5.65 | 18,755,400 |
| Mar 23, 2022 | 5.55 | 5.75 | 5.55 | 5.74 | 5.74 | 18,573,200 |
| Mar 22, 2022 | 5.57 | 5.57 | 5.39 | 5.52 | 5.52 | 20,100,600 |
| Mar 21, 2022 | 5.42 | 5.62 | 5.42 | 5.55 | 5.55 | 18,275,400 |
| Mar 18, 2022 | 5.41 | 5.44 | 5.32 | 5.37 | 5.37 | 22,792,000 |
| Mar 17, 2022 | 5.43 | 5.61 | 5.41 | 5.46 | 5.46 | 17,001,100 |
| Mar 16, 2022 | 5.36 | 5.42 | 5.19 | 5.35 | 5.35 | 18,693,200 |
| Mar 15, 2022 | 5.11 | 5.40 | 5.08 | 5.39 | 5.39 | 19,525,600 |
| Mar 14, 2022 | 5.38 | 5.48 | 5.25 | 5.30 | 5.30 | 16,939,100 |
| Mar 11, 2022 | 5.33 | 5.59 | 5.30 | 5.52 | 5.52 | 20,214,600 |
| Mar 10, 2022 | 5.41 | 5.57 | 5.41 | 5.52 | 5.52 | 23,140,000 |
| Mar 09, 2022 | 5.18 | 5.45 | 5.15 | 5.37 | 5.37 | 26,236,800 |
| Mar 08, 2022 | 5.41 | 5.76 | 5.36 | 5.51 | 5.51 | 47,360,800 |
| Mar 07, 2022 | 5.23 | 5.38 | 5.12 | 5.37 | 5.37 | 33,918,900 |
| Mar 04, 2022 | 5.17 | 5.24 | 5.12 | 5.21 | 5.21 | 23,174,000 |
| Mar 03, 2022 | 5.16 | 5.20 | 5.03 | 5.16 | 5.16 | 21,705,000 |
| Mar 02, 2022 | 5.07 | 5.22 | 5.03 | 5.18 | 5.18 | 19,261,800 |
| Mar 01, 2022 | 4.93 | 5.18 | 4.92 | 5.16 | 5.16 | 24,518,600 |
| Feb 28, 2022 | 5.02 | 5.04 | 4.86 | 4.90 | 4.90 | 18,185,500 |
| Feb 25, 2022 | 4.82 | 5.01 | 4.78 | 4.97 | 4.97 | 17,577,000 |
| Feb 24, 2022 | 5.24 | 5.25 | 4.79 | 4.89 | 4.89 | 35,494,300 |
| Feb 23, 2022 | 4.94 | 5.16 | 4.93 | 5.11 | 5.11 | 25,772,900 |
| Feb 22, 2022 | 4.89 | 4.97 | 4.82 | 4.94 | 4.94 | 33,556,200 |
| Feb 18, 2022 | 4.74 | 4.98 | 4.72 | 4.91 | 4.91 | 25,686,500 |
| Feb 17, 2022 | 4.70 | 4.85 | 4.60 | 4.81 | 4.81 | 30,546,900 |
| Feb 16, 2022 | 4.47 | 4.62 | 4.45 | 4.60 | 4.60 | 17,627,600 |
| Feb 15, 2022 | 4.34 | 4.45 | 4.30 | 4.41 | 4.41 | 13,788,500 |
| Feb 14, 2022 | 4.42 | 4.52 | 4.40 | 4.48 | 4.48 | 21,231,400 |
| Feb 11, 2022 | 4.08 | 4.46 | 4.08 | 4.40 | 4.40 | 26,670,800 |
| Feb 10, 2022 | 4.19 | 4.28 | 4.07 | 4.08 | 4.08 | 17,859,600 |
| Feb 09, 2022 | 4.18 | 4.29 | 4.17 | 4.20 | 4.20 | 11,192,400 |
| Feb 08, 2022 | 4.12 | 4.20 | 4.10 | 4.19 | 4.19 | 10,310,000 |
| Feb 07, 2022 | 4.03 | 4.13 | 4.01 | 4.12 | 4.12 | 19,452,600 |
| Feb 04, 2022 | 4.00 | 4.07 | 3.97 | 3.99 | 3.99 | 13,446,000 |
| Feb 03, 2022 | 4.04 | 4.07 | 3.96 | 3.99 | 3.99 | 12,538,600 |
| Feb 02, 2022 | 4.11 | 4.16 | 4.01 | 4.07 | 4.07 | 14,071,800 |
| Feb 01, 2022 | 4.17 | 4.23 | 4.11 | 4.12 | 4.12 | 12,833,300 |
| Jan 31, 2022 | 4.06 | 4.13 | 4.02 | 4.12 | 4.12 | 10,402,100 |
| Jan 28, 2022 | 4.01 | 4.04 | 3.95 | 4.03 | 4.03 | 14,513,700 |
| Jan 27, 2022 | 4.08 | 4.19 | 4.03 | 4.06 | 4.06 | 16,897,800 |
| Jan 26, 2022 | 4.28 | 4.38 | 4.14 | 4.17 | 4.17 | 19,769,300 |
| Jan 25, 2022 | 4.20 | 4.37 | 4.18 | 4.34 | 4.34 | 16,728,600 |
| Jan 24, 2022 | 4.21 | 4.26 | 4.05 | 4.25 | 4.25 | 26,635,700 |
| Jan 21, 2022 | 4.36 | 4.38 | 4.18 | 4.21 | 4.21 | 16,347,400 |
| Jan 20, 2022 | 4.44 | 4.47 | 4.35 | 4.36 | 4.36 | 15,584,800 |
| Jan 19, 2022 | 4.18 | 4.46 | 4.15 | 4.43 | 4.43 | 20,007,000 |
| Jan 18, 2022 | 4.16 | 4.23 | 4.09 | 4.11 | 4.11 | 13,953,800 |
| Jan 14, 2022 | 4.21 | 4.25 | 4.14 | 4.18 | 4.18 | 10,541,500 |
| Jan 13, 2022 | 4.14 | 4.29 | 4.12 | 4.22 | 4.22 | 21,956,700 |
| Jan 12, 2022 | 4.06 | 4.16 | 4.04 | 4.15 | 4.15 | 18,897,700 |
| Jan 11, 2022 | 3.95 | 4.03 | 3.93 | 4.03 | 4.03 | 12,256,000 |
| Jan 10, 2022 | 3.88 | 3.96 | 3.84 | 3.96 | 3.96 | 22,356,900 |
| Jan 07, 2022 | 3.87 | 3.92 | 3.84 | 3.90 | 3.90 | 14,032,100 |
| Jan 06, 2022 | 3.93 | 3.94 | 3.85 | 3.86 | 3.86 | 16,965,100 |
| Jan 05, 2022 | 4.13 | 4.19 | 3.99 | 4.00 | 4.00 | 13,789,500 |
| Jan 04, 2022 | 4.13 | 4.19 | 4.08 | 4.09 | 4.09 | 7,741,700 |
| Jan 03, 2022 | 4.16 | 4.18 | 4.11 | 4.11 | 4.11 | 7,360,600 |
| Dec 31, 2021 | 4.21 | 4.26 | 4.16 | 4.22 | 4.22 | 13,110,200 |
| Dec 30, 2021 | 4.05 | 4.21 | 4.05 | 4.20 | 4.20 | 12,358,000 |
| Dec 30, 2021 | 0.03 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
