Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Yamana Gold Inc. (YRI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.41+0.07 (+1.10%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20226.336.446.316.416.413,267,500
May 13, 20226.286.446.226.346.346,634,100
May 12, 20226.536.616.256.376.372,880,000
May 11, 20226.656.906.656.696.692,714,400
May 10, 20226.786.796.436.566.562,986,100
May 09, 20226.806.906.656.676.674,117,600
May 06, 20226.937.066.887.007.002,088,500
May 05, 20227.217.216.876.996.993,163,500
May 04, 20227.007.156.917.137.133,872,400
May 03, 20226.877.106.867.027.022,878,100
May 02, 20226.886.956.696.846.843,451,700
Apr 29, 20227.227.247.057.097.093,577,600
Apr 28, 20226.907.196.857.157.152,304,400
Apr 27, 20226.916.996.816.846.842,065,400
Apr 26, 20227.197.226.886.906.902,789,900
Apr 25, 20227.177.296.977.117.114,282,500
Apr 22, 20227.527.647.447.527.524,414,100
Apr 21, 20227.797.807.457.617.613,988,600
Apr 20, 20227.827.927.667.867.863,678,400
Apr 19, 20227.727.897.657.887.882,617,800
Apr 18, 20227.938.057.807.807.802,742,600
Apr 14, 20227.697.867.637.827.822,195,800
Apr 13, 20227.517.737.507.697.693,548,400
Apr 12, 20227.577.617.417.437.433,730,000
Apr 11, 20227.557.647.377.417.412,113,400
Apr 08, 20227.357.467.347.397.391,557,800
Apr 07, 20227.207.347.157.277.271,624,400
Apr 06, 20227.117.217.087.167.162,612,500
Apr 05, 20227.417.537.097.107.102,456,900
Apr 04, 20227.237.447.217.417.413,310,300
Apr 01, 20226.937.256.917.237.232,508,100
Mar 31, 20226.997.086.966.986.982,276,600
Mar 30, 20226.917.006.896.966.961,522,300
Mar 29, 20226.746.936.576.916.913,101,400
Mar 28, 20226.976.986.886.896.891,927,300
Mar 25, 20227.067.097.007.067.061,291,400
Mar 24, 20227.227.277.067.077.072,371,500
Mar 23, 20226.997.226.987.207.202,860,200
Mar 22, 20226.996.996.806.916.912,733,200
Mar 21, 20226.837.086.836.996.993,095,800
Mar 18, 20226.836.866.716.796.793,173,800
Mar 17, 20226.907.096.886.916.912,918,000
Mar 16, 20226.826.886.636.796.793,161,600
Mar 15, 20226.546.906.516.896.893,195,700
Mar 14, 20226.856.976.736.796.792,635,400
Mar 11, 20226.777.096.747.017.012,547,400
Mar 10, 20226.957.106.927.037.034,574,300
Mar 09, 20226.706.976.616.876.876,345,900
Mar 08, 20226.957.396.917.107.107,857,800
Mar 07, 20226.676.896.546.866.864,447,300
Mar 04, 20226.646.686.526.616.613,648,900
Mar 03, 20226.566.566.386.536.532,938,600
Mar 02, 20226.466.626.406.566.562,500,900
Mar 01, 20226.276.606.266.586.583,580,700
Feb 28, 20226.406.406.176.236.235,697,200
Feb 25, 20226.166.376.126.326.322,488,000
Feb 24, 20226.746.746.146.256.256,198,500
Feb 23, 20226.296.566.276.506.503,549,400
Feb 22, 20226.246.346.146.326.323,652,100
Feb 18, 20226.016.346.006.256.254,717,200
Feb 17, 20225.986.155.856.126.125,238,600
Feb 16, 20225.665.855.635.825.822,879,400
Feb 15, 20225.515.665.485.625.622,599,600
Feb 14, 20225.655.755.605.695.694,685,700
Feb 11, 20225.225.695.205.625.625,896,200
Feb 10, 20225.355.425.185.225.222,681,000
Feb 09, 20225.335.435.305.335.331,973,000
Feb 08, 20225.215.335.215.335.332,873,900
Feb 07, 20225.145.225.105.215.214,314,700
Feb 04, 20225.095.195.065.125.122,100,400
Feb 03, 20225.125.165.045.095.092,663,600
Feb 02, 20225.235.275.105.175.173,144,700
Feb 01, 20225.315.365.215.225.222,633,100
Jan 31, 20225.175.255.145.255.251,864,900
Jan 28, 20225.085.155.045.145.142,190,800
Jan 27, 20225.175.305.145.155.152,175,500
Jan 26, 20225.385.525.255.275.273,029,700
Jan 25, 20225.295.505.295.485.482,628,800
Jan 24, 20225.305.385.135.375.373,658,200
Jan 21, 20225.475.495.265.295.292,050,100
Jan 20, 20225.555.585.435.445.442,364,800
Jan 19, 20225.235.575.195.555.554,502,400
Jan 18, 20225.185.295.135.135.132,362,000
Jan 17, 20225.255.255.195.205.20458,800
Jan 14, 20225.285.315.205.255.251,911,600
Jan 13, 20225.145.365.145.285.283,154,400
Jan 12, 20225.095.205.065.185.184,015,100
Jan 11, 20225.025.084.965.075.072,811,900
Jan 10, 20224.925.024.885.005.002,605,900
Jan 07, 20224.944.974.874.914.912,051,600
Jan 06, 20225.015.034.904.904.903,125,100
Jan 05, 20225.255.315.095.115.116,013,900
Jan 04, 20225.275.315.185.195.192,290,100
Dec 31, 20215.385.395.275.325.321,377,200
Dec 30, 20215.245.365.245.345.341,766,000
Dec 30, 20210.03 Dividend
Dec 29, 20215.225.345.215.265.233,796,700
Dec 24, 20215.285.355.285.305.27262,900
Dec 23, 20215.235.305.185.285.251,947,800
Dec 22, 20215.195.265.155.265.232,555,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement