Advertisement
Advertisement
U.S. markets close in 6 hours 8 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Yamana Gold Inc. (YRI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.99-0.24 (-3.85%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20226.206.275.985.995.993,243,500
Jun 29, 20226.336.376.116.236.231,129,500
Jun 29, 20220.039 Dividend
Jun 28, 20226.456.456.186.276.232,596,200
Jun 27, 20226.386.466.336.436.391,239,400
Jun 24, 20226.106.426.056.356.312,077,100
Jun 23, 20226.386.446.076.126.083,609,100
Jun 22, 20226.556.676.396.416.373,190,200
Jun 21, 20226.706.716.546.566.522,674,400
Jun 20, 20226.616.756.556.736.691,171,200
Jun 17, 20226.756.796.606.776.733,042,000
Jun 16, 20226.586.836.456.766.722,434,300
Jun 15, 20226.866.896.586.676.631,969,700
Jun 14, 20226.806.806.536.646.601,558,700
Jun 13, 20226.957.056.746.756.713,255,600
Jun 10, 20226.807.286.747.217.172,985,600
Jun 09, 20226.976.976.796.846.802,217,300
Jun 08, 20226.967.036.876.996.954,028,700
Jun 07, 20226.917.076.896.946.904,066,200
Jun 06, 20227.207.206.866.926.883,396,700
Jun 03, 20227.287.357.147.167.121,865,600
Jun 02, 20227.107.447.087.387.334,348,400
Jun 01, 20226.747.096.747.036.995,401,200
May 31, 20227.337.346.746.806.7610,852,100
May 30, 20226.606.836.546.756.711,576,400
May 27, 20226.756.776.566.586.541,720,300
May 26, 20226.806.896.656.686.642,031,200
May 25, 20226.786.896.756.856.812,576,300
May 24, 20226.726.976.646.876.832,539,300
May 20, 20226.766.786.596.676.631,780,700
May 19, 20226.496.786.476.746.703,021,500
May 18, 20226.436.476.306.376.332,354,300
May 17, 20226.496.556.396.466.422,764,000
May 16, 20226.336.446.316.416.373,267,500
May 13, 20226.286.446.226.346.306,634,100
May 12, 20226.536.616.256.376.332,880,000
May 11, 20226.656.906.656.696.652,714,400
May 10, 20226.786.796.436.566.522,986,100
May 09, 20226.806.906.656.676.634,117,600
May 06, 20226.937.066.887.006.962,088,500
May 05, 20227.217.216.876.996.953,163,500
May 04, 20227.007.156.917.137.093,872,400
May 03, 20226.877.106.867.026.982,878,100
May 02, 20226.886.956.696.846.803,451,700
Apr 29, 20227.227.247.057.097.053,577,600
Apr 28, 20226.907.196.857.157.112,304,400
Apr 27, 20226.916.996.816.846.802,065,400
Apr 26, 20227.197.226.886.906.862,789,900
Apr 25, 20227.177.296.977.117.074,282,500
Apr 22, 20227.527.647.447.527.474,414,100
Apr 21, 20227.797.807.457.617.563,988,600
Apr 20, 20227.827.927.667.867.813,678,400
Apr 19, 20227.727.897.657.887.832,617,800
Apr 18, 20227.938.057.807.807.752,742,600
Apr 14, 20227.697.867.637.827.772,195,800
Apr 13, 20227.517.737.507.697.643,548,400
Apr 12, 20227.577.617.417.437.383,730,000
Apr 11, 20227.557.647.377.417.362,113,400
Apr 08, 20227.357.467.347.397.341,557,800
Apr 07, 20227.207.347.157.277.221,624,400
Apr 06, 20227.117.217.087.167.122,612,500
Apr 05, 20227.417.537.097.107.062,456,900
Apr 04, 20227.237.447.217.417.363,310,300
Apr 01, 20226.937.256.917.237.192,508,100
Mar 31, 20226.997.086.966.986.942,276,600
Mar 30, 20226.917.006.896.966.921,522,300
Mar 30, 20220.037 Dividend
Mar 29, 20226.746.936.576.916.833,101,400
Mar 28, 20226.976.986.886.896.811,927,300
Mar 25, 20227.067.097.007.066.981,291,400
Mar 24, 20227.227.277.067.076.992,371,500
Mar 23, 20226.997.226.987.207.122,860,200
Mar 22, 20226.996.996.806.916.832,733,200
Mar 21, 20226.837.086.836.996.913,095,800
Mar 18, 20226.836.866.716.796.713,173,800
Mar 17, 20226.907.096.886.916.832,918,000
Mar 16, 20226.826.886.636.796.713,161,600
Mar 15, 20226.546.906.516.896.813,195,700
Mar 14, 20226.856.976.736.796.712,635,400
Mar 11, 20226.777.096.747.016.932,547,400
Mar 10, 20226.957.106.927.036.954,574,300
Mar 09, 20226.706.976.616.876.796,345,900
Mar 08, 20226.957.396.917.107.027,857,800
Mar 07, 20226.676.896.546.866.784,447,300
Mar 04, 20226.646.686.526.616.533,648,900
Mar 03, 20226.566.566.386.536.452,938,600
Mar 02, 20226.466.626.406.566.482,500,900
Mar 01, 20226.276.606.266.586.503,580,700
Feb 28, 20226.406.406.176.236.165,697,200
Feb 25, 20226.166.376.126.326.252,488,000
Feb 24, 20226.746.746.146.256.186,198,500
Feb 23, 20226.296.566.276.506.423,549,400
Feb 22, 20226.246.346.146.326.253,652,100
Feb 18, 20226.016.346.006.256.184,717,200
Feb 17, 20225.986.155.856.126.055,238,600
Feb 16, 20225.665.855.635.825.752,879,400
Feb 15, 20225.515.665.485.625.562,599,600
Feb 14, 20225.655.755.605.695.624,685,700
Feb 11, 20225.225.695.205.625.565,896,200
Feb 10, 20225.355.425.185.225.162,681,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement