AUY - Yamana Gold Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20193.25003.33503.19003.33003.33006,876,369
Aug 16, 20193.37003.47003.24003.34003.340019,267,800
Aug 15, 20193.32003.47003.24003.44003.440020,556,800
Aug 14, 20193.36003.45003.30003.31003.310018,699,800
Aug 13, 20193.42003.44002.96003.29003.290029,952,100
Aug 12, 20193.48003.51003.33003.35003.350025,048,600
Aug 09, 20193.50003.58003.43003.46003.460019,478,500
Aug 08, 20193.46003.62003.38003.54003.540021,899,100
Aug 07, 20193.56003.74003.51003.53003.530043,159,200
Aug 06, 20193.36003.49003.33003.45003.450030,327,700
Aug 05, 20193.25003.48003.23003.41003.410034,640,800
Aug 02, 20193.12003.25003.11003.16003.160021,473,000
Aug 01, 20192.86003.21002.84003.17003.170032,103,600
Jul 31, 20193.04003.09002.94002.95002.950027,841,800
Jul 30, 20192.92003.10002.92003.07003.070020,670,100
Jul 29, 20192.91002.94002.83002.94002.940013,917,700
Jul 26, 20192.92002.97002.87002.90002.900016,792,100
Jul 25, 20192.88002.91002.82002.86002.860016,553,200
Jul 24, 20192.82002.90002.82002.89002.890014,284,800
Jul 23, 20192.85002.91002.73002.79002.790019,724,800
Jul 22, 20192.85002.90002.82002.87002.870014,232,400
Jul 19, 20192.88002.93002.78002.85002.850020,594,900
Jul 18, 20192.73002.93002.69002.87002.870021,952,700
Jul 17, 20192.60002.75002.60002.75002.750016,066,800
Jul 16, 20192.64002.67002.58002.60002.600012,389,600
Jul 15, 20192.65002.68002.61002.65002.65008,858,400
Jul 12, 20192.58002.65002.55002.64002.640011,032,700
Jul 11, 20192.63002.63002.53002.56002.560011,314,800
Jul 10, 20192.58002.63002.52002.63002.630015,216,000
Jul 09, 20192.52002.56002.51002.54002.54008,600,100
Jul 08, 20192.53002.57002.50002.53002.53008,778,900
Jul 05, 20192.47002.54002.42002.53002.530011,375,900
Jul 03, 20192.59002.60002.53002.57002.57009,007,000
Jul 02, 20192.45002.59002.42002.57002.570017,215,500
Jul 01, 20192.44002.47002.40002.42002.420010,732,000
Jun 28, 20192.51002.57002.51002.52002.520013,381,600
Jun 27, 20192.46002.49002.41002.47002.47008,709,000
Jun 27, 20190.005 Dividend
Jun 26, 20192.38002.52002.36002.49002.485013,894,000
Jun 25, 20192.56002.57002.40002.47002.465019,907,000
Jun 24, 20192.50002.54002.46002.53002.524918,778,300
Jun 21, 20192.46002.48002.35002.46002.455120,069,000
Jun 20, 20192.34002.48002.33002.43002.425136,219,100
Jun 19, 20192.20002.23002.12002.23002.225513,949,600
Jun 18, 20192.13002.23002.12002.21002.205623,358,100
Jun 17, 20192.05002.12002.01002.12002.115711,991,800
Jun 14, 20192.10002.13002.03002.04002.03599,579,000
Jun 13, 20192.04002.10002.02002.06002.05599,450,600
Jun 12, 20192.00002.07001.98002.02002.01598,193,900
Jun 11, 20191.92002.01001.92001.97001.96607,313,900
Jun 10, 20191.99002.00001.92001.95001.946110,265,500
Jun 07, 20192.06002.08002.00002.02002.01598,498,700
Jun 06, 20192.05002.07002.00002.04002.03599,147,300
Jun 05, 20192.14002.17002.02002.05002.045911,522,100
Jun 04, 20192.05002.11002.03002.10002.095810,281,300
Jun 03, 20192.04002.10002.01002.08002.075815,184,500
May 31, 20191.92002.02001.91001.99001.986012,291,800
May 30, 20191.80001.87001.78001.87001.86626,722,200
May 29, 20191.86001.88001.80001.80001.79644,976,700
May 28, 20191.86001.88001.84001.84001.83635,389,400
May 24, 20191.85001.90001.82001.88001.87627,700,500
May 23, 20191.90001.95001.85001.85001.84639,506,900
May 22, 20191.95001.95001.88001.90001.896213,452,600
May 21, 20192.01002.02001.92001.95001.946112,402,800
May 20, 20192.01002.05002.00002.00001.99604,042,400
May 17, 20192.02002.03002.00002.01002.00606,108,400
May 16, 20192.03002.04002.00002.03002.02597,115,000
May 15, 20192.05002.07002.03002.04002.03595,303,400
May 14, 20192.06002.09002.01002.05002.04594,596,100
May 13, 20192.06002.11002.01002.08002.075812,380,300
May 10, 20192.03002.06002.00002.02002.01598,339,700
May 09, 20192.07002.09002.03002.03002.02598,863,100
May 08, 20192.13002.17002.07002.07002.06589,264,500
May 07, 20192.13002.15002.09002.13002.125711,690,000
May 06, 20192.09002.16002.07002.12002.11578,894,900
May 03, 20192.09002.12002.05002.07002.065811,272,900
May 02, 20192.11002.13002.02002.05002.045915,079,300
May 01, 20192.18002.21002.11002.16002.155712,064,300
Apr 30, 20192.25002.25002.17002.19002.18568,470,200
Apr 29, 20192.23002.25002.19002.21002.20566,633,600
Apr 26, 20192.22002.29002.22002.26002.25559,760,900
Apr 25, 20192.22002.26002.17002.19002.185615,076,000
Apr 24, 20192.18002.26002.13002.20002.195613,181,000
Apr 23, 20192.16002.19002.12002.17002.16568,073,600
Apr 22, 20192.23002.24002.17002.18002.17569,006,900
Apr 18, 20192.29002.32002.18002.23002.225515,823,900
Apr 17, 20192.31002.32002.26002.29002.285412,226,100
Apr 16, 20192.42002.45002.28002.29002.285432,866,100
Apr 15, 20192.56002.56002.41002.49002.485027,678,400
Apr 12, 20192.56002.58002.54002.56002.55495,681,100
Apr 11, 20192.57002.61002.52002.56002.55498,061,700
Apr 10, 20192.64002.69002.60002.61002.60489,482,800
Apr 09, 20192.64002.68002.63002.67002.66469,907,900
Apr 08, 20192.62002.66002.57002.62002.614712,723,300
Apr 05, 20192.58002.60002.54002.59002.584811,442,900
Apr 04, 20192.51002.60002.47002.58002.574811,244,400
Apr 03, 20192.52002.53002.49002.50002.495010,322,600
Apr 02, 20192.53002.54002.50002.52002.51497,436,300
Apr 01, 20192.63002.65002.50002.53002.524915,870,300
Mar 29, 20192.64002.66002.60002.61002.60489,956,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...