YRI.TO - Yamana Gold Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20192.72002.73002.70002.71002.7100815,300
May 16, 20192.74002.74002.69002.72002.7200842,900
May 15, 20192.75002.79002.74002.75002.75001,116,600
May 14, 20192.80002.80002.71002.74002.7400855,500
May 13, 20192.79002.83002.70002.82002.82003,863,100
May 10, 20192.76002.76002.68002.71002.71001,321,400
May 09, 20192.81002.82002.73002.75002.75001,284,900
May 08, 20192.89002.92002.79002.79002.79001,565,300
May 07, 20192.87002.89002.82002.87002.87002,245,800
May 06, 20192.82002.90002.79002.86002.86004,861,500
May 03, 20192.79002.84002.75002.79002.79001,800,400
May 02, 20192.85002.86002.73002.76002.76002,413,100
May 01, 20192.92002.95002.85002.87002.87001,547,600
Apr 30, 20192.96003.00002.91002.94002.94001,581,200
Apr 29, 20193.03003.04002.95002.96002.96001,914,000
Apr 26, 20192.99003.08002.98003.04003.04002,310,500
Apr 25, 20193.00003.05002.93002.97002.97002,538,000
Apr 24, 20192.92003.04002.87002.99002.99002,903,700
Apr 23, 20192.88002.93002.85002.92002.92001,582,700
Apr 22, 20192.97002.99002.89002.89002.89001,238,700
Apr 18, 20193.06003.10002.92002.98002.98002,850,600
Apr 17, 20193.09003.09003.01003.06003.06002,574,800
Apr 16, 20193.24003.25003.05003.06003.06005,555,600
Apr 15, 20193.40003.40003.22003.30003.30005,703,100
Apr 12, 20193.42003.44003.39003.42003.42001,140,000
Apr 11, 20193.45003.48003.38003.42003.42002,844,900
Apr 10, 20193.55003.58003.46003.49003.49002,403,700
Apr 09, 20193.52003.57003.50003.57003.57001,816,500
Apr 08, 20193.50003.54003.43003.50003.50002,178,600
Apr 05, 20193.46003.48003.40003.46003.46002,000,000
Apr 04, 20193.32003.47003.30003.46003.46002,580,000
Apr 03, 20193.36003.38003.32003.35003.35003,118,700
Apr 02, 20193.36003.38003.34003.35003.35001,511,800
Apr 01, 20193.50003.53003.33003.35003.35004,051,700
Mar 29, 20193.52003.55003.48003.48003.48001,582,500
Mar 28, 20193.52003.53003.47003.48003.48001,919,200
Mar 28, 20190.005 Dividend
Mar 27, 20193.66003.69003.59003.59003.58501,639,400
Mar 26, 20193.65003.68003.59003.67003.66492,204,500
Mar 25, 20193.54003.72003.54003.72003.71484,925,100
Mar 22, 20193.47003.54003.46003.51003.50512,582,900
Mar 21, 20193.51003.54003.43003.45003.44522,685,400
Mar 20, 20193.40003.52003.34003.49003.48513,937,700
Mar 19, 20193.41003.43003.35003.39003.38531,641,600
Mar 18, 20193.41003.48003.37003.37003.36531,688,300
Mar 15, 20193.51003.52003.38003.41003.40532,690,600
Mar 14, 20193.50003.53003.44003.45003.44521,755,500
Mar 13, 20193.62003.65003.54003.59003.58501,830,700
Mar 12, 20193.50003.59003.50003.59003.58502,667,300
Mar 11, 20193.53003.54003.45003.49003.48512,694,200
Mar 08, 20193.43003.58003.40003.58003.57504,624,500
Mar 07, 20193.30003.34003.27003.32003.31541,935,100
Mar 06, 20193.33003.37003.28003.30003.29543,340,000
Mar 05, 20193.37003.41003.32003.34003.33532,260,300
Mar 04, 20193.28003.39003.24003.39003.38532,621,600
Mar 01, 20193.35003.46003.31003.31003.30542,583,000
Feb 28, 20193.40003.42003.35003.42003.41522,173,400
Feb 27, 20193.44003.49003.38003.38003.37532,723,400
Feb 26, 20193.53003.56003.44003.48003.47522,911,200
Feb 25, 20193.54003.63003.51003.54003.53512,466,100
Feb 22, 20193.58003.64003.53003.54003.53513,052,200
Feb 21, 20193.59003.60003.49003.55003.54513,736,400
Feb 20, 20193.67003.74003.60003.62003.61504,343,800
Feb 19, 20193.54003.69003.53003.68003.67494,522,900
Feb 15, 20193.52003.53003.21003.46003.45528,174,600
Feb 14, 20193.48003.53003.39003.42003.41523,488,200
Feb 13, 20193.44003.55003.41003.46003.45525,890,500
Feb 12, 20193.66003.66003.42003.45003.44524,637,900
Feb 11, 20193.63003.67003.60003.65003.64491,955,700
Feb 08, 20193.61003.70003.59003.68003.67493,564,800
Feb 07, 20193.64003.68003.55003.59003.58503,317,900
Feb 06, 20193.68003.75003.62003.62003.61502,916,400
Feb 05, 20193.61003.70003.60003.70003.69481,882,300
Feb 04, 20193.63003.70003.59003.60003.59502,413,100
Feb 01, 20193.67003.71003.58003.69003.68493,328,600
Jan 31, 20193.74003.78003.69003.70003.69484,278,400
Jan 30, 20193.57003.71003.52003.66003.65494,105,700
Jan 29, 20193.51003.62003.49003.61003.60503,856,500
Jan 28, 20193.42003.52003.40003.45003.44522,405,600
Jan 25, 20193.28003.43003.26003.41003.40533,227,500
Jan 24, 20193.16003.25003.15003.23003.22551,336,700
Jan 23, 20193.15003.22003.09003.19003.18562,819,600
Jan 22, 20193.15003.18003.07003.16003.15562,446,800
Jan 21, 20193.13003.15003.08003.12003.11571,034,400
Jan 18, 20193.19003.19003.05003.06003.05573,718,000
Jan 17, 20193.21003.26003.19003.24003.23551,046,300
Jan 16, 20193.21003.26003.18003.21003.20551,918,700
Jan 15, 20193.26003.28003.18003.20003.19551,827,700
Jan 14, 20193.27003.31003.22003.26003.25552,247,400
Jan 11, 20193.23003.26003.18003.26003.25551,921,400
Jan 10, 20193.28003.32003.16003.21003.20552,322,300
Jan 09, 20193.21003.30003.20003.28003.27542,427,000
Jan 08, 20193.18003.26003.13003.19003.18563,235,000
Jan 07, 20193.29003.32003.21003.21003.20552,622,900
Jan 04, 20193.30003.32003.19003.25003.24552,749,600
Jan 03, 20193.31003.41003.26003.37003.36532,537,000
Jan 02, 20193.20003.34003.17003.27003.26542,954,300
Dec 31, 20183.18003.21003.10003.21003.20551,865,000
Dec 28, 20183.16003.24003.12003.16003.15561,917,400
Dec 27, 20183.24003.30003.16003.19003.18562,241,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...