AUY - Yamana Gold Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20192.13002.23002.12002.21002.210023,332,383
Jun 17, 20192.05002.12002.01002.12002.120011,991,800
Jun 14, 20192.10002.13002.03002.04002.04009,579,000
Jun 13, 20192.04002.10002.02002.06002.06009,450,600
Jun 12, 20192.00002.07001.98002.02002.02008,193,900
Jun 11, 20191.92002.01001.92001.97001.97007,313,900
Jun 10, 20191.99002.00001.92001.95001.950010,265,500
Jun 07, 20192.06002.08002.00002.02002.02008,498,700
Jun 06, 20192.05002.07002.00002.04002.04009,147,300
Jun 05, 20192.14002.17002.02002.05002.050011,522,100
Jun 04, 20192.05002.11002.03002.10002.100010,281,300
Jun 03, 20192.04002.10002.01002.08002.080015,184,500
May 31, 20191.92002.02001.91001.99001.990012,291,800
May 30, 20191.80001.87001.78001.87001.87006,722,200
May 29, 20191.86001.88001.80001.80001.80004,976,700
May 28, 20191.86001.88001.84001.84001.84005,389,400
May 24, 20191.85001.90001.82001.88001.88007,700,500
May 23, 20191.90001.95001.85001.85001.85009,506,900
May 22, 20191.95001.95001.88001.90001.900013,452,600
May 21, 20192.01002.02001.92001.95001.950012,402,800
May 20, 20192.01002.05002.00002.00002.00004,042,400
May 17, 20192.02002.03002.00002.01002.01006,108,400
May 16, 20192.03002.04002.00002.03002.03007,115,000
May 15, 20192.05002.07002.03002.04002.04005,303,400
May 14, 20192.06002.09002.01002.05002.05004,596,100
May 13, 20192.06002.11002.01002.08002.080012,380,300
May 10, 20192.03002.06002.00002.02002.02008,339,700
May 09, 20192.07002.09002.03002.03002.03008,863,100
May 08, 20192.13002.17002.07002.07002.07009,264,500
May 07, 20192.13002.15002.09002.13002.130011,690,000
May 06, 20192.09002.16002.07002.12002.12008,894,900
May 03, 20192.09002.12002.05002.07002.070011,272,900
May 02, 20192.11002.13002.02002.05002.050015,079,300
May 01, 20192.18002.21002.11002.16002.160012,064,300
Apr 30, 20192.25002.25002.17002.19002.19008,470,200
Apr 29, 20192.23002.25002.19002.21002.21006,633,600
Apr 26, 20192.22002.29002.22002.26002.26009,760,900
Apr 25, 20192.22002.26002.17002.19002.190015,076,000
Apr 24, 20192.18002.26002.13002.20002.200013,181,000
Apr 23, 20192.16002.19002.12002.17002.17008,073,600
Apr 22, 20192.23002.24002.17002.18002.18009,006,900
Apr 18, 20192.29002.32002.18002.23002.230015,823,900
Apr 17, 20192.31002.32002.26002.29002.290012,226,100
Apr 16, 20192.42002.45002.28002.29002.290032,866,100
Apr 15, 20192.56002.56002.41002.49002.490027,678,400
Apr 12, 20192.56002.58002.54002.56002.56005,681,100
Apr 11, 20192.57002.61002.52002.56002.56008,061,700
Apr 10, 20192.64002.69002.60002.61002.61009,482,800
Apr 09, 20192.64002.68002.63002.67002.67009,907,900
Apr 08, 20192.62002.66002.57002.62002.620012,723,300
Apr 05, 20192.58002.60002.54002.59002.590011,442,900
Apr 04, 20192.51002.60002.47002.58002.580011,244,400
Apr 03, 20192.52002.53002.49002.50002.500010,605,700
Apr 02, 20192.53002.54002.50002.52002.52007,436,300
Apr 01, 20192.63002.65002.50002.53002.530015,870,300
Mar 29, 20192.64002.66002.60002.61002.61009,956,500
Mar 28, 20192.64002.64002.58002.61002.610010,984,200
Mar 28, 20190.005 Dividend
Mar 27, 20192.73002.76002.68002.69002.68509,665,500
Mar 26, 20192.72002.75002.69002.74002.734910,024,700
Mar 25, 20192.63002.78002.63002.76002.754919,334,500
Mar 22, 20192.60002.65002.58002.61002.605110,472,700
Mar 21, 20192.64002.66002.55002.59002.585214,073,700
Mar 20, 20192.56002.66002.50002.62002.615114,901,000
Mar 19, 20192.58002.59002.53002.55002.545310,067,600
Mar 18, 20192.57002.62002.52002.53002.525310,600,600
Mar 15, 20192.62002.64002.53002.59002.585221,004,700
Mar 14, 20192.62002.65002.58002.60002.59528,983,000
Mar 13, 20192.71002.74002.66002.70002.695011,377,500
Mar 12, 20192.62002.69002.61002.69002.685011,713,800
Mar 11, 20192.65002.65002.57002.61002.605112,979,100
Mar 08, 20192.57002.68002.53002.65002.645120,474,600
Mar 07, 20192.44002.49002.43002.46002.45549,814,400
Mar 06, 20192.51002.52002.44002.46002.455411,888,100
Mar 05, 20192.54002.57002.49002.50002.495411,484,200
Mar 04, 20192.48002.55002.43002.55002.545315,665,800
Mar 01, 20192.55002.62002.49002.49002.485412,680,900
Feb 28, 20192.59002.60002.54002.58002.575210,592,100
Feb 27, 20192.63002.66002.57002.58002.575212,178,000
Feb 26, 20192.68002.70002.60002.64002.635116,881,900
Feb 25, 20192.68002.75002.67002.68002.675010,730,100
Feb 22, 20192.71002.76002.68002.68002.675014,813,300
Feb 21, 20192.72002.72002.64002.70002.695020,033,800
Feb 20, 20192.79002.85002.73002.74002.734921,371,300
Feb 19, 20192.68002.80002.66002.79002.784821,778,300
Feb 15, 20192.66002.66002.42002.64002.635129,275,200
Feb 14, 20192.62002.65002.55002.58002.575212,858,300
Feb 13, 20192.60002.69002.58002.61002.605110,673,600
Feb 12, 20192.76002.76002.58002.61002.605115,470,200
Feb 11, 20192.72002.77002.70002.74002.734912,123,800
Feb 08, 20192.73002.79002.71002.77002.764914,092,800
Feb 07, 20192.75002.78002.67002.69002.685012,853,100
Feb 06, 20192.79002.85002.74002.75002.74499,410,000
Feb 05, 20192.77002.82002.74002.81002.804811,296,000
Feb 04, 20192.76002.82002.73002.76002.754912,138,600
Feb 01, 20192.80002.84002.73002.82002.814810,273,800
Jan 31, 20192.84002.88002.80002.83002.824714,774,500
Jan 30, 20192.70002.83002.67002.78002.774818,520,100
Jan 29, 20192.65002.73002.64002.72002.714915,992,100
Jan 28, 20192.56002.65002.56002.59002.585211,834,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...