YRI.TO - Yamana Gold Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20184.304.394.224.244.244,006,800
Jan 16, 20184.344.354.224.324.323,260,700
Jan 15, 20184.364.484.344.444.442,074,800
Jan 12, 20184.254.324.194.314.314,911,500
Jan 11, 20184.004.204.004.194.197,785,900
Jan 10, 20183.964.033.954.004.003,456,200
Jan 09, 20183.903.923.843.923.922,457,300
Jan 08, 20184.024.043.913.943.942,174,600
Jan 05, 20184.024.053.974.034.031,157,500
Jan 04, 20184.024.073.974.074.072,617,900
Jan 03, 20184.134.133.924.024.024,018,100
Jan 02, 20183.964.143.954.144.142,974,800
Dec 29, 20173.933.953.873.923.922,295,400
Dec 28, 20173.953.963.893.933.931,918,600
Dec 28, 20170.006 Dividend
Dec 27, 20173.883.953.843.923.912,577,700
Dec 22, 20173.623.853.623.813.804,092,700
Dec 21, 20173.603.693.573.663.651,848,500
Dec 20, 20173.583.663.553.643.631,826,700
Dec 19, 20173.463.573.453.573.562,540,700
Dec 18, 20173.413.463.403.463.451,962,100
Dec 15, 20173.383.433.353.383.373,191,600
Dec 14, 20173.333.393.303.373.362,666,200
Dec 13, 20173.193.383.183.353.344,809,500
Dec 12, 20173.163.193.153.173.171,915,900
Dec 11, 20173.163.253.153.183.182,093,300
Dec 08, 20173.113.203.103.163.161,258,300
Dec 07, 20173.123.153.093.113.112,447,000
Dec 06, 20173.163.173.113.143.141,791,500
Dec 05, 20173.223.233.163.163.162,758,100
Dec 04, 20173.243.293.233.243.242,310,100
Dec 01, 20173.283.373.263.263.264,246,800
Nov 30, 20173.363.443.283.303.2965,475,000
Nov 29, 20173.463.513.403.403.392,867,500
Nov 28, 20173.453.543.403.503.493,064,700
Nov 27, 20173.423.473.403.463.452,803,600
Nov 24, 20173.383.433.373.383.371,951,800
Nov 23, 20173.433.463.383.383.371,310,400
Nov 22, 20173.393.473.373.433.422,830,400
Nov 21, 20173.413.413.363.373.361,954,700
Nov 20, 20173.483.483.383.393.382,141,800
Nov 17, 20173.443.513.433.513.505,673,600
Nov 16, 20173.413.443.383.413.402,099,800
Nov 15, 20173.333.423.333.423.412,438,700
Nov 14, 20173.383.383.293.313.302,374,600
Nov 13, 20173.413.453.403.403.391,429,800
Nov 10, 20173.413.463.393.393.382,007,500
Nov 09, 20173.413.463.403.423.411,579,600
Nov 08, 20173.453.473.393.413.401,535,500
Nov 07, 20173.383.433.353.413.402,301,000
Nov 06, 20173.313.433.283.383.372,473,600
Nov 03, 20173.323.343.243.293.281,628,000
Nov 02, 20173.323.393.303.333.321,276,700
Nov 01, 20173.393.413.313.313.301,858,700
Oct 31, 20173.363.393.313.353.342,189,000
Oct 30, 20173.273.403.253.393.382,281,800
Oct 27, 20173.203.273.153.263.262,833,500
Oct 26, 20173.243.243.153.183.181,757,200
Oct 25, 20173.243.253.203.243.241,610,500
Oct 24, 20173.343.343.253.253.252,019,400
Oct 23, 20173.373.403.333.343.331,899,800
Oct 20, 20173.393.443.393.413.401,342,300
Oct 19, 20173.383.423.353.413.402,449,300
Oct 18, 20173.373.413.323.353.341,238,300
Oct 17, 20173.283.393.263.393.381,990,500
Oct 16, 20173.313.403.293.313.303,086,800
Oct 13, 20173.333.343.283.293.281,204,600
Oct 12, 20173.293.303.253.293.281,252,900
Oct 11, 20173.313.313.203.283.271,914,400
Oct 10, 20173.353.373.283.303.291,666,100
Oct 06, 20173.273.343.223.333.322,191,600
Oct 05, 20173.323.343.273.283.272,241,000
Oct 04, 20173.333.353.303.333.322,087,800
Oct 03, 20173.323.353.303.323.311,413,200
Oct 02, 20173.293.333.273.313.301,418,100
Sep 29, 20173.403.403.303.303.292,279,900
Sep 28, 20173.343.403.313.383.373,409,000
Sep 28, 20170.005 Dividend
Sep 27, 20173.383.393.343.353.341,596,700
Sep 26, 20173.453.483.413.423.411,341,700
Sep 25, 20173.343.503.333.493.482,441,100
Sep 22, 20173.353.403.333.373.361,534,900
Sep 21, 20173.253.353.253.313.302,084,200
Sep 20, 20173.423.473.283.323.315,194,600
Sep 19, 20173.393.433.373.393.381,409,000
Sep 18, 20173.423.473.363.363.353,362,300
Sep 15, 20173.463.513.423.513.504,241,100
Sep 14, 20173.413.483.393.463.452,384,500
Sep 13, 20173.553.553.423.423.411,968,200
Sep 12, 20173.473.553.443.553.542,605,800
Sep 11, 20173.623.653.473.483.472,877,200
Sep 08, 20173.803.823.673.733.722,651,600
Sep 07, 20173.793.853.743.803.793,402,200
Sep 06, 20173.913.923.713.733.723,564,500
Sep 05, 20173.733.913.703.913.903,974,500
Sep 01, 20173.723.723.623.653.642,043,600
Aug 31, 20173.543.703.523.693.682,794,500
Aug 30, 20173.613.613.533.543.531,896,000
Aug 29, 20173.723.763.563.613.603,579,100
Aug 28, 20173.483.633.463.623.613,804,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...