YRI.TO - Yamana Gold Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20193.45003.47003.37003.40003.40001,850,800
Jul 15, 20193.46003.48003.41003.45003.45001,112,800
Jul 12, 20193.35003.45003.34003.44003.44001,860,900
Jul 11, 20193.43003.44003.31003.33003.33002,193,400
Jul 10, 20193.37003.44003.30003.44003.44002,726,900
Jul 09, 20193.29003.36003.29003.33003.33001,713,300
Jul 08, 20193.30003.36003.27003.32003.32001,733,400
Jul 05, 20193.24003.32003.17003.31003.31002,005,600
Jul 04, 20193.34003.35003.32003.33003.3300545,300
Jul 03, 20193.39003.39003.31003.34003.34001,210,300
Jul 02, 20193.24003.39003.18003.37003.37003,004,000
Jun 28, 20193.30003.37003.29003.32003.32003,915,300
Jun 27, 20193.21003.25003.17003.23003.23001,465,500
Jun 27, 20190.007 Dividend
Jun 26, 20193.15003.30003.10003.24003.23302,514,100
Jun 25, 20193.35003.38003.18003.23003.22304,346,800
Jun 24, 20193.31003.34003.25003.34003.33284,506,200
Jun 21, 20193.24003.27003.11003.22003.21305,557,900
Jun 20, 20193.08003.27003.07003.22003.21306,507,700
Jun 19, 20192.92002.96002.84002.94002.93362,131,700
Jun 18, 20192.86002.98002.84002.96002.95363,331,900
Jun 17, 20192.77002.84002.70002.83002.82391,885,700
Jun 14, 20192.80002.84002.72002.74002.73411,887,700
Jun 13, 20192.72002.79002.70002.74002.73411,448,700
Jun 12, 20192.65002.74002.63002.70002.69421,226,000
Jun 11, 20192.56002.67002.55002.62002.61431,146,700
Jun 10, 20192.64002.65002.55002.57002.56442,897,800
Jun 07, 20192.75002.76002.65002.69002.68421,323,300
Jun 06, 20192.75002.76002.68002.72002.71411,175,300
Jun 05, 20192.85002.89002.71002.75002.74414,538,600
Jun 04, 20192.77002.82002.72002.80002.79401,445,000
Jun 03, 20192.78002.82002.70002.80002.79403,100,500
May 31, 20192.58002.73002.58002.71002.70412,458,100
May 30, 20192.43002.52002.41002.51002.50461,285,700
May 29, 20192.53002.53002.43002.44002.43472,533,200
May 28, 20192.50002.53002.49002.52002.51461,142,500
May 27, 20192.52002.54002.51002.51002.5046228,700
May 24, 20192.50002.54002.46002.51002.5046872,800
May 23, 20192.57002.63002.49002.50002.49462,768,900
May 22, 20192.60002.61002.52002.53002.52451,181,200
May 21, 20192.70002.70002.58002.59002.58441,775,300
May 17, 20192.72002.73002.70002.71002.7041815,300
May 16, 20192.74002.74002.69002.72002.7141842,900
May 15, 20192.75002.79002.74002.75002.74411,116,600
May 14, 20192.80002.80002.71002.74002.7341855,500
May 13, 20192.79002.83002.70002.82002.81393,863,100
May 10, 20192.76002.76002.68002.71002.70411,321,400
May 09, 20192.81002.82002.73002.75002.74411,284,900
May 08, 20192.89002.92002.79002.79002.78401,565,300
May 07, 20192.87002.89002.82002.87002.86382,245,800
May 06, 20192.82002.90002.79002.86002.85384,861,500
May 03, 20192.79002.84002.75002.79002.78401,800,400
May 02, 20192.85002.86002.73002.76002.75402,413,100
May 01, 20192.92002.95002.85002.87002.86381,547,600
Apr 30, 20192.96003.00002.91002.94002.93361,581,200
Apr 29, 20193.03003.04002.95002.96002.95361,914,000
Apr 26, 20192.99003.08002.98003.04003.03342,310,500
Apr 25, 20193.00003.05002.93002.97002.96362,538,000
Apr 24, 20192.92003.04002.87002.99002.98352,903,700
Apr 23, 20192.88002.93002.85002.92002.91371,582,700
Apr 22, 20192.97002.99002.89002.89002.88381,238,700
Apr 18, 20193.06003.10002.92002.98002.97362,850,600
Apr 17, 20193.09003.09003.01003.06003.05342,574,800
Apr 16, 20193.24003.25003.05003.06003.05345,555,600
Apr 15, 20193.40003.40003.22003.30003.29295,703,100
Apr 12, 20193.42003.44003.39003.42003.41261,140,000
Apr 11, 20193.45003.48003.38003.42003.41262,844,900
Apr 10, 20193.55003.58003.46003.49003.48252,403,700
Apr 09, 20193.52003.57003.50003.57003.56231,816,500
Apr 08, 20193.50003.54003.43003.50003.49242,178,600
Apr 05, 20193.46003.48003.40003.46003.45252,000,000
Apr 04, 20193.32003.47003.30003.46003.45252,580,000
Apr 03, 20193.36003.38003.32003.35003.34283,118,700
Apr 02, 20193.36003.38003.34003.35003.34281,511,800
Apr 01, 20193.50003.53003.33003.35003.34284,051,700
Mar 29, 20193.52003.55003.48003.48003.47251,582,500
Mar 28, 20193.52003.53003.47003.48003.47251,919,200
Mar 28, 20190.007 Dividend
Mar 27, 20193.66003.69003.59003.59003.57531,639,400
Mar 26, 20193.65003.68003.59003.67003.65492,204,500
Mar 25, 20193.54003.72003.54003.72003.70474,925,100
Mar 22, 20193.47003.54003.46003.51003.49562,582,900
Mar 21, 20193.51003.54003.43003.45003.43582,685,400
Mar 20, 20193.40003.52003.34003.49003.47573,937,700
Mar 19, 20193.41003.43003.35003.39003.37611,641,600
Mar 18, 20193.41003.48003.37003.37003.35621,688,300
Mar 15, 20193.51003.52003.38003.41003.39602,690,600
Mar 14, 20193.50003.53003.44003.45003.43581,755,500
Mar 13, 20193.62003.65003.54003.59003.57531,830,700
Mar 12, 20193.50003.59003.50003.59003.57532,667,300
Mar 11, 20193.53003.54003.45003.49003.47572,694,200
Mar 08, 20193.43003.58003.40003.58003.56534,624,500
Mar 07, 20193.30003.34003.27003.32003.30641,935,100
Mar 06, 20193.33003.37003.28003.30003.28643,340,000
Mar 05, 20193.37003.41003.32003.34003.32632,260,300
Mar 04, 20193.28003.39003.24003.39003.37612,621,600
Mar 01, 20193.35003.46003.31003.31003.29642,583,000
Feb 28, 20193.40003.42003.35003.42003.40602,173,400
Feb 27, 20193.44003.49003.38003.38003.36612,723,400
Feb 26, 20193.53003.56003.44003.48003.46572,911,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...