Canada markets closed

Yamana Gold Inc. (AUY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.69-0.02 (-0.35%)
At close: 04:00PM EST
5.69 0.00 (0.00%)
After hours: 07:58PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20225.595.725.565.695.6915,682,700
Dec 01, 20225.545.715.505.715.7126,429,300
Nov 30, 20225.325.505.285.465.4620,705,600
Nov 29, 20225.225.355.195.265.2615,089,300
Nov 28, 20225.315.335.125.155.1513,132,900
Nov 25, 20225.325.365.295.315.317,268,300
Nov 23, 20225.245.375.215.345.3418,658,100
Nov 22, 20225.105.275.105.275.2724,530,800
Nov 21, 20225.015.084.985.055.058,796,900
Nov 18, 20224.935.064.925.045.0419,287,800
Nov 17, 20224.914.994.894.974.9714,575,000
Nov 16, 20225.015.114.985.015.0112,735,200
Nov 15, 20225.145.165.015.045.0432,953,100
Nov 14, 20225.085.195.065.115.1124,819,200
Nov 11, 20224.965.134.925.125.1246,438,600
Nov 10, 20224.974.984.834.964.9647,864,700
Nov 09, 20225.005.014.684.734.7360,058,600
Nov 08, 20224.935.234.845.045.0481,396,700
Nov 07, 20224.854.974.794.874.8731,017,000
Nov 04, 20224.775.004.704.894.89121,550,100
Nov 03, 20224.104.214.044.084.0819,190,600
Nov 02, 20224.474.484.124.144.1418,411,700
Nov 01, 20224.524.564.404.414.4112,828,500
Oct 31, 20224.414.474.364.384.389,787,100
Oct 28, 20224.474.494.344.474.4716,412,100
Oct 27, 20224.614.644.484.544.5428,932,500
Oct 26, 20224.654.734.614.684.6817,844,700
Oct 25, 20224.514.634.494.554.5515,512,400
Oct 24, 20224.544.554.414.484.4815,917,100
Oct 21, 20224.374.604.374.584.5821,561,900
Oct 20, 20224.304.454.304.394.3913,847,000
Oct 19, 20224.394.424.264.314.3116,905,000
Oct 18, 20224.544.554.434.484.4811,573,400
Oct 17, 20224.484.554.474.484.4810,454,500
Oct 14, 20224.574.584.334.364.3613,242,100
Oct 13, 20224.544.694.434.634.6315,151,900
Oct 12, 20224.724.784.654.704.7012,880,900
Oct 11, 20224.724.884.684.734.7314,723,500
Oct 10, 20224.774.824.684.714.7113,969,300
Oct 07, 20224.915.034.834.844.8418,249,900
Oct 06, 20224.885.004.864.984.9817,940,100
Oct 05, 20224.854.924.794.924.9223,823,000
Oct 04, 20224.935.084.894.984.9821,180,600
Oct 03, 20224.614.824.584.814.8118,862,800
Sept 30, 20224.504.644.474.534.5317,762,700
Sept 29, 20224.414.554.354.524.5217,648,800
Sept 28, 20224.144.424.124.414.4120,182,700
Sept 28, 20220.03 Dividend
Sept 27, 20224.024.144.004.013.9820,252,100
Sept 26, 20224.014.093.883.963.9320,601,800
Sept 23, 20224.194.193.974.044.0114,896,800
Sept 22, 20224.304.414.294.314.2813,922,500
Sept 21, 20224.264.444.184.284.2512,782,500
Sept 20, 20224.274.294.164.224.198,607,000
Sept 19, 20224.194.374.184.364.3321,166,500
Sept 16, 20224.234.414.164.224.1925,376,300
Sept 15, 20224.434.474.264.324.2914,040,900
Sept 14, 20224.564.614.444.444.4118,173,200
Sept 13, 20224.524.614.504.514.487,883,300
Sept 12, 20224.784.814.644.684.6415,126,800
Sept 09, 20224.614.704.564.694.6514,414,000
Sept 08, 20224.424.564.414.554.5216,617,600
Sept 07, 20224.274.524.204.484.4515,176,700
Sept 06, 20224.464.514.284.314.2814,634,600
Sept 02, 20224.384.554.324.454.4213,352,400
Sept 01, 20224.314.354.204.264.2319,662,000
Aug 31, 20224.444.514.404.414.3815,503,200
Aug 30, 20224.594.614.434.514.4815,876,100
Aug 29, 20224.714.824.554.624.5924,969,200
Aug 26, 20224.915.014.724.764.7216,104,300
Aug 25, 20224.944.994.814.944.9019,205,000
Aug 24, 20224.804.884.744.874.8312,045,300
Aug 23, 20224.744.904.744.804.7611,930,500
Aug 22, 20224.644.784.634.734.6912,050,900
Aug 19, 20224.824.844.714.714.677,644,400
Aug 18, 20224.854.934.824.874.839,219,000
Aug 17, 20225.045.074.844.874.8312,217,100
Aug 16, 20225.035.104.995.075.038,309,300
Aug 15, 20225.005.054.955.045.0010,459,800
Aug 12, 20225.075.165.055.105.0615,154,500
Aug 11, 20225.095.185.015.045.0011,210,100
Aug 10, 20225.075.194.995.045.0018,677,700
Aug 09, 20225.105.134.904.994.9517,447,100
Aug 08, 20225.105.205.045.055.0120,416,200
Aug 05, 20224.874.994.844.974.9310,526,800
Aug 04, 20224.755.034.734.984.9417,684,100
Aug 03, 20224.824.844.654.724.6816,981,100
Aug 02, 20224.805.014.764.784.7419,648,800
Aug 01, 20224.804.874.764.774.739,780,600
Jul 29, 20224.764.814.664.784.7413,218,200
Jul 28, 20224.814.854.654.754.7125,275,100
Jul 27, 20224.624.714.524.654.6216,903,100
Jul 26, 20224.544.654.484.624.5919,578,800
Jul 25, 20224.624.624.514.544.5115,802,600
Jul 22, 20224.804.944.604.614.5815,574,000
Jul 21, 20224.684.804.634.744.7015,543,700
Jul 20, 20224.804.854.694.694.659,643,200
Jul 19, 20224.744.954.694.814.7714,403,800
Jul 18, 20224.614.844.614.734.6920,184,600
Jul 15, 20224.584.594.404.574.5415,963,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...