YRI.TO - Yamana Gold Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20194.58004.60004.33004.43004.43003,938,800
Sep 17, 20194.44004.62004.42004.58004.58003,116,900
Sep 16, 20194.40004.49004.30004.44004.44002,740,900
Sep 13, 20194.39004.46004.30004.31004.31002,473,000
Sep 12, 20194.58004.64004.34004.34004.34003,544,500
Sep 11, 20194.39004.58004.38004.44004.44002,557,100
Sep 10, 20194.38004.52004.36004.38004.38002,836,400
Sep 09, 20194.57004.60004.33004.45004.45002,681,000
Sep 06, 20194.67004.78004.53004.53004.53003,531,500
Sep 05, 20194.82004.87004.58004.66004.66005,052,500
Sep 04, 20194.87004.92004.80004.91004.91003,379,700
Sep 03, 20194.85005.02004.85004.92004.92004,251,600
Aug 30, 20194.75004.93004.72004.81004.81002,730,800
Aug 29, 20194.94004.94004.68004.78004.78003,334,500
Aug 28, 20194.98005.04004.83004.95004.95002,935,200
Aug 27, 20194.75005.00004.72004.91004.91003,784,500
Aug 26, 20194.83004.86004.67004.73004.73004,091,200
Aug 23, 20194.68004.86004.67004.83004.83004,839,000
Aug 22, 20194.40004.47004.39004.39004.39001,993,500
Aug 21, 20194.46004.55004.42004.44004.44002,939,600
Aug 20, 20194.45004.58004.38004.55004.55002,169,600
Aug 19, 20194.30004.48004.23004.39004.39002,984,400
Aug 16, 20194.49004.55004.40004.42004.42002,622,700
Aug 15, 20194.40004.62004.32004.57004.57003,391,400
Aug 14, 20194.45004.60004.39004.41004.41005,153,400
Aug 13, 20194.55004.56003.92004.34004.34007,411,700
Aug 12, 20194.58004.64004.42004.46004.46004,211,100
Aug 09, 20194.68004.74004.54004.58004.58003,027,600
Aug 08, 20194.60004.79004.49004.71004.71004,922,300
Aug 07, 20194.75004.98004.67004.71004.71006,947,300
Aug 06, 20194.40004.61004.39004.56004.56005,074,300
Aug 02, 20194.18004.29004.13004.18004.18003,599,700
Aug 01, 20193.76004.24003.76004.21004.21007,005,300
Jul 31, 20194.03004.06003.88003.90003.90005,251,700
Jul 30, 20193.89004.08003.89004.05004.05002,594,700
Jul 29, 20193.83003.87003.73003.86003.86001,839,700
Jul 26, 20193.85003.91003.80003.82003.82003,005,000
Jul 25, 20193.81003.82003.71003.76003.76002,482,600
Jul 24, 20193.70003.81003.70003.79003.79002,572,100
Jul 23, 20193.75003.82003.59003.67003.67003,089,600
Jul 22, 20193.74003.79003.71003.75003.75001,876,700
Jul 19, 20193.76003.83003.64003.71003.71005,142,100
Jul 18, 20193.58003.81003.52003.77003.77004,098,200
Jul 17, 20193.42003.60003.40003.59003.59002,842,200
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, 20190.005 Dividend
Jun 26, 20193.15003.30003.10003.24003.23502,514,100
Jun 25, 20193.35003.38003.18003.23003.22504,346,800
Jun 24, 20193.31003.34003.25003.34003.33484,506,200
Jun 21, 20193.24003.27003.11003.22003.21505,557,900
Jun 20, 20193.08003.27003.07003.22003.21506,507,700
Jun 19, 20192.92002.96002.84002.94002.93552,131,700
Jun 18, 20192.86002.98002.84002.96002.95543,331,900
Jun 17, 20192.77002.84002.70002.83002.82561,885,700
Jun 14, 20192.80002.84002.72002.74002.73581,887,700
Jun 13, 20192.72002.79002.70002.74002.73581,448,700
Jun 12, 20192.65002.74002.63002.70002.69581,226,000
Jun 11, 20192.56002.67002.55002.62002.61601,146,700
Jun 10, 20192.64002.65002.55002.57002.56602,897,800
Jun 07, 20192.75002.76002.65002.69002.68581,323,300
Jun 06, 20192.75002.76002.68002.72002.71581,175,300
Jun 05, 20192.85002.89002.71002.75002.74584,538,600
Jun 04, 20192.77002.82002.72002.80002.79571,445,000
Jun 03, 20192.78002.82002.70002.80002.79573,100,500
May 31, 20192.58002.73002.58002.71002.70582,458,100
May 30, 20192.43002.52002.41002.51002.50611,285,700
May 29, 20192.53002.53002.43002.44002.43622,533,200
May 28, 20192.50002.53002.49002.52002.51611,142,500
May 27, 20192.52002.54002.51002.51002.5061228,700
May 24, 20192.50002.54002.46002.51002.5061872,800
May 23, 20192.57002.63002.49002.50002.49612,768,900
May 22, 20192.60002.61002.52002.53002.52611,181,200
May 21, 20192.70002.70002.58002.59002.58601,775,300
May 17, 20192.72002.73002.70002.71002.7058815,300
May 16, 20192.74002.74002.69002.72002.7158842,900
May 15, 20192.75002.79002.74002.75002.74581,116,600
May 14, 20192.80002.80002.71002.74002.7358855,500
May 13, 20192.79002.83002.70002.82002.81563,863,100
May 10, 20192.76002.76002.68002.71002.70581,321,400
May 09, 20192.81002.82002.73002.75002.74581,284,900
May 08, 20192.89002.92002.79002.79002.78571,565,300
May 07, 20192.87002.89002.82002.87002.86562,245,800
May 06, 20192.82002.90002.79002.86002.85564,861,500
May 03, 20192.79002.84002.75002.79002.78571,800,400
May 02, 20192.85002.86002.73002.76002.75572,413,100
May 01, 20192.92002.95002.85002.87002.86561,547,600
Apr 30, 20192.96003.00002.91002.94002.93551,581,200
Apr 29, 20193.03003.04002.95002.96002.95541,914,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...