Canada markets closed

Yamana Gold Inc. (AUY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.5200+0.1400 (+3.20%)
At close: 04:00PM EDT
4.5400 +0.02 (+0.44%)
After hours: 07:53PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20224.41004.55004.35004.52004.520017,636,998
Sept 28, 20224.14004.42004.12004.41004.410020,182,700
Sept 28, 20220.03 Dividend
Sept 27, 20224.02004.14004.00004.01003.980020,252,100
Sept 26, 20224.01004.09003.88003.96003.930420,601,800
Sept 23, 20224.19004.19003.97004.04004.009814,891,700
Sept 22, 20224.30004.41004.29004.31004.277813,922,500
Sept 21, 20224.26004.44004.18004.28004.248012,782,500
Sept 20, 20224.27004.29004.16004.22004.18848,607,000
Sept 19, 20224.19004.37004.18004.36004.327421,166,500
Sept 16, 20224.23004.41004.16004.22004.188425,370,800
Sept 15, 20224.43004.47004.26004.32004.287714,040,900
Sept 14, 20224.56004.61004.44004.44004.406818,173,200
Sept 13, 20224.52004.61004.50004.51004.47637,883,300
Sept 12, 20224.78004.81004.64004.68004.645015,126,800
Sept 09, 20224.61004.70004.56004.69004.654914,414,000
Sept 08, 20224.42004.56004.41004.55004.516016,617,600
Sept 07, 20224.27004.52004.20004.48004.446515,176,700
Sept 06, 20224.46004.51004.28004.31004.277814,634,600
Sept 02, 20224.38004.55004.32004.45004.416713,352,400
Sept 01, 20224.31004.35004.20004.26004.228119,662,000
Aug 31, 20224.44004.51004.40004.41004.377015,503,200
Aug 30, 20224.59004.61004.43004.51004.476315,876,100
Aug 29, 20224.71004.82004.55004.62004.585424,969,200
Aug 26, 20224.91005.01004.72004.76004.724416,104,300
Aug 25, 20224.94004.99004.81004.94004.903019,205,000
Aug 24, 20224.80004.88004.74004.87004.833612,045,300
Aug 23, 20224.74004.90004.74004.80004.764111,930,500
Aug 22, 20224.64004.78004.63004.73004.694612,050,900
Aug 19, 20224.82004.84004.71004.71004.67487,644,400
Aug 18, 20224.85004.93004.82004.87004.83369,219,000
Aug 17, 20225.04005.07004.84004.87004.833612,217,100
Aug 16, 20225.03005.10004.99005.07005.03218,309,300
Aug 15, 20225.00005.05004.95005.04005.002310,459,800
Aug 12, 20225.07005.16005.05005.10005.061815,154,500
Aug 11, 20225.09005.18005.01005.04005.002311,210,100
Aug 10, 20225.07005.19004.99005.04005.002318,677,700
Aug 09, 20225.10005.13004.90004.99004.952717,447,100
Aug 08, 20225.10005.20005.04005.05005.012220,416,200
Aug 05, 20224.87004.99004.84004.97004.932810,526,800
Aug 04, 20224.75005.03004.73004.98004.942717,684,100
Aug 03, 20224.82004.84004.65004.72004.684716,981,100
Aug 02, 20224.80005.01004.76004.78004.744219,648,800
Aug 01, 20224.80004.87004.76004.77004.73439,780,600
Jul 29, 20224.76004.81004.66004.78004.744213,218,200
Jul 28, 20224.81004.85004.65004.75004.714525,275,100
Jul 27, 20224.62004.71004.52004.65004.615216,903,100
Jul 26, 20224.54004.65004.48004.62004.585419,578,800
Jul 25, 20224.62004.62004.51004.54004.506015,802,600
Jul 22, 20224.80004.94004.60004.61004.575515,574,000
Jul 21, 20224.68004.80004.63004.74004.704515,543,700
Jul 20, 20224.80004.85004.69004.69004.65499,643,200
Jul 19, 20224.74004.95004.69004.81004.774014,403,800
Jul 18, 20224.61004.84004.61004.73004.694620,184,600
Jul 15, 20224.58004.59004.40004.57004.535815,963,000
Jul 14, 20224.65004.68004.47004.57004.535815,587,900
Jul 13, 20224.65004.98004.64004.84004.803818,896,000
Jul 12, 20224.77004.87004.69004.71004.674811,746,900
Jul 11, 20224.73004.85004.70004.81004.774015,098,100
Jul 08, 20224.66004.89004.62004.78004.744213,540,300
Jul 07, 20224.45004.70004.45004.66004.625121,316,400
Jul 06, 20224.42004.46004.25004.42004.386918,330,500
Jul 05, 20224.64004.67004.33004.43004.396918,404,200
Jul 01, 20224.56004.84004.49004.76004.724414,244,200
Jun 30, 20224.82004.87004.65004.65004.615212,480,800
Jun 29, 20224.93004.95004.74004.84004.803814,081,900
Jun 29, 20220.03 Dividend
Jun 28, 20225.00005.02004.80004.88004.813720,537,700
Jun 27, 20224.96005.01004.91004.98004.912416,188,400
Jun 24, 20224.72004.97004.67004.92004.853217,307,300
Jun 23, 20224.93004.97004.67004.72004.655921,755,500
Jun 22, 20225.06005.15004.94004.95004.882821,916,000
Jun 21, 20225.17005.19005.06005.10005.030729,214,100
Jun 17, 20225.18005.22005.05005.18005.109627,149,100
Jun 16, 20225.10005.29004.97005.22005.149127,310,700
Jun 15, 20225.28005.32005.06005.17005.099820,759,400
Jun 14, 20225.25005.25005.03005.13005.060319,517,800
Jun 13, 20225.42005.49005.23005.24005.168823,324,700
Jun 10, 20225.31005.71005.26005.65005.573334,965,300
Jun 09, 20225.53005.53005.37005.38005.306919,669,700
Jun 08, 20225.53005.62005.48005.57005.494317,849,500
Jun 07, 20225.52005.63005.48005.53005.454922,744,000
Jun 06, 20225.73005.74005.46005.52005.445027,570,400
Jun 03, 20225.79005.85005.66005.68005.602828,289,000
Jun 02, 20225.62005.92005.61005.87005.790346,441,100
Jun 01, 20225.38005.62005.35005.57005.494359,909,500
May 31, 20225.81005.81005.33005.36005.2872108,456,500
May 27, 20225.31005.32005.16005.17005.099814,207,700
May 26, 20225.29005.39005.20005.22005.149118,041,200
May 25, 20225.29005.38005.25005.35005.277322,774,000
May 24, 20225.23005.43005.18005.39005.316824,472,600
May 23, 20225.32005.36005.14005.20005.129413,497,500
May 20, 20225.28005.30005.13005.21005.139219,296,700
May 19, 20225.06005.30005.04005.26005.188629,443,200
May 18, 20225.01005.04004.90004.95004.882824,040,300
May 17, 20225.05005.12004.97005.05004.981419,804,100
May 16, 20224.91005.01004.88004.97004.902521,586,300
May 13, 20224.85004.98004.79004.91004.843332,746,700
May 12, 20225.02005.09004.78004.89004.823623,524,800
May 11, 20225.15005.34005.11005.15005.080029,999,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...