Yamana Gold Inc. (AUY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 5.74 | 5.87 | 5.71 | 5.86 | 5.86 | 8,867,489 |
| Mar 24, 2023 | 5.86 | 5.93 | 5.82 | 5.87 | 5.87 | 12,329,600 |
| Mar 23, 2023 | 5.75 | 5.89 | 5.71 | 5.81 | 5.81 | 10,398,800 |
| Mar 22, 2023 | 5.65 | 5.79 | 5.60 | 5.72 | 5.72 | 14,217,400 |
| Mar 21, 2023 | 5.75 | 5.75 | 5.53 | 5.62 | 5.62 | 11,793,300 |
| Mar 20, 2023 | 5.79 | 5.85 | 5.75 | 5.81 | 5.81 | 11,351,800 |
| Mar 17, 2023 | 5.57 | 5.81 | 5.54 | 5.79 | 5.79 | 34,165,200 |
| Mar 16, 2023 | 5.49 | 5.52 | 5.38 | 5.47 | 5.47 | 23,909,000 |
| Mar 15, 2023 | 5.63 | 5.67 | 5.44 | 5.51 | 5.51 | 19,463,000 |
| Mar 14, 2023 | 5.49 | 5.58 | 5.44 | 5.55 | 5.55 | 14,805,600 |
| Mar 13, 2023 | 5.41 | 5.54 | 5.41 | 5.50 | 5.50 | 20,822,800 |
| Mar 10, 2023 | 5.24 | 5.35 | 5.18 | 5.21 | 5.21 | 11,651,800 |
| Mar 09, 2023 | 5.17 | 5.23 | 5.13 | 5.14 | 5.14 | 9,174,500 |
| Mar 08, 2023 | 5.18 | 5.23 | 5.07 | 5.11 | 5.11 | 12,602,000 |
| Mar 07, 2023 | 5.34 | 5.34 | 5.12 | 5.15 | 5.15 | 13,149,300 |
| Mar 06, 2023 | 5.31 | 5.41 | 5.31 | 5.36 | 5.36 | 10,748,800 |
| Mar 03, 2023 | 5.25 | 5.38 | 5.23 | 5.36 | 5.36 | 13,988,100 |
| Mar 02, 2023 | 5.17 | 5.24 | 5.15 | 5.24 | 5.24 | 9,861,100 |
| Mar 01, 2023 | 5.16 | 5.24 | 5.12 | 5.22 | 5.22 | 11,222,100 |
| Feb 28, 2023 | 5.09 | 5.16 | 5.03 | 5.10 | 5.10 | 14,970,100 |
| Feb 27, 2023 | 5.11 | 5.15 | 5.05 | 5.07 | 5.07 | 9,253,600 |
| Feb 24, 2023 | 5.07 | 5.12 | 5.06 | 5.10 | 5.10 | 8,601,100 |
| Feb 23, 2023 | 5.23 | 5.23 | 5.13 | 5.14 | 5.14 | 11,168,800 |
| Feb 22, 2023 | 5.24 | 5.25 | 5.18 | 5.22 | 5.22 | 13,293,600 |
| Feb 21, 2023 | 5.30 | 5.35 | 5.22 | 5.26 | 5.26 | 14,063,000 |
| Feb 17, 2023 | 5.33 | 5.35 | 5.23 | 5.33 | 5.33 | 17,214,900 |
| Feb 16, 2023 | 5.39 | 5.50 | 5.32 | 5.47 | 5.47 | 8,819,100 |
| Feb 15, 2023 | 5.46 | 5.49 | 5.39 | 5.46 | 5.46 | 5,775,100 |
| Feb 14, 2023 | 5.54 | 5.62 | 5.49 | 5.57 | 5.57 | 6,801,800 |
| Feb 13, 2023 | 5.52 | 5.59 | 5.50 | 5.55 | 5.55 | 5,700,300 |
| Feb 10, 2023 | 5.59 | 5.63 | 5.52 | 5.58 | 5.58 | 5,787,600 |
| Feb 09, 2023 | 5.75 | 5.77 | 5.58 | 5.60 | 5.60 | 8,914,300 |
| Feb 08, 2023 | 5.73 | 5.75 | 5.68 | 5.69 | 5.69 | 3,855,100 |
| Feb 07, 2023 | 5.70 | 5.80 | 5.67 | 5.72 | 5.72 | 8,931,600 |
| Feb 06, 2023 | 5.72 | 5.73 | 5.65 | 5.69 | 5.69 | 9,832,200 |
| Feb 03, 2023 | 5.86 | 5.92 | 5.69 | 5.72 | 5.72 | 21,236,800 |
| Feb 02, 2023 | 6.15 | 6.19 | 5.97 | 6.01 | 6.01 | 19,552,400 |
| Feb 01, 2023 | 5.99 | 6.20 | 5.96 | 6.14 | 6.14 | 14,127,500 |
| Jan 31, 2023 | 5.97 | 6.06 | 5.94 | 6.03 | 6.03 | 13,670,000 |
| Jan 30, 2023 | 6.06 | 6.13 | 6.00 | 6.00 | 6.00 | 9,318,600 |
| Jan 27, 2023 | 6.11 | 6.13 | 6.04 | 6.09 | 6.09 | 9,858,700 |
| Jan 26, 2023 | 6.22 | 6.23 | 6.10 | 6.15 | 6.15 | 10,606,800 |
| Jan 25, 2023 | 6.14 | 6.26 | 6.12 | 6.25 | 6.25 | 9,262,500 |
| Jan 24, 2023 | 6.07 | 6.20 | 6.02 | 6.19 | 6.19 | 7,942,700 |
| Jan 23, 2023 | 6.07 | 6.14 | 6.02 | 6.12 | 6.12 | 8,869,100 |
| Jan 20, 2023 | 6.00 | 6.16 | 5.99 | 6.14 | 6.14 | 12,007,600 |
| Jan 19, 2023 | 5.94 | 6.08 | 5.92 | 6.05 | 6.05 | 16,277,000 |
| Jan 18, 2023 | 6.06 | 6.13 | 5.93 | 5.93 | 5.93 | 13,410,300 |
| Jan 17, 2023 | 6.04 | 6.06 | 5.95 | 5.98 | 5.98 | 12,665,800 |
| Jan 13, 2023 | 6.03 | 6.11 | 6.00 | 6.11 | 6.11 | 14,082,900 |
| Jan 12, 2023 | 6.03 | 6.05 | 5.92 | 6.02 | 6.02 | 12,073,600 |
| Jan 11, 2023 | 5.99 | 6.03 | 5.91 | 5.96 | 5.96 | 14,850,900 |
| Jan 10, 2023 | 5.89 | 5.96 | 5.83 | 5.94 | 5.94 | 9,883,800 |
| Jan 09, 2023 | 5.93 | 5.97 | 5.84 | 5.85 | 5.85 | 11,863,600 |
| Jan 06, 2023 | 5.93 | 5.95 | 5.79 | 5.90 | 5.90 | 21,060,100 |
| Jan 05, 2023 | 5.83 | 5.84 | 5.69 | 5.83 | 5.83 | 15,557,800 |
| Jan 04, 2023 | 5.85 | 5.94 | 5.80 | 5.92 | 5.92 | 22,951,200 |
| Jan 03, 2023 | 5.62 | 5.82 | 5.62 | 5.75 | 5.75 | 20,438,100 |
| Dec 30, 2022 | 5.62 | 5.63 | 5.50 | 5.55 | 5.55 | 10,635,900 |
| Dec 29, 2022 | 5.63 | 5.70 | 5.59 | 5.60 | 5.60 | 9,569,700 |
| Dec 29, 2022 | 0.03 Dividend | |||||
| Dec 28, 2022 | 5.69 | 5.74 | 5.60 | 5.61 | 5.58 | 10,348,900 |
| Dec 27, 2022 | 5.66 | 5.85 | 5.64 | 5.75 | 5.72 | 10,223,800 |
| Dec 23, 2022 | 5.61 | 5.68 | 5.51 | 5.64 | 5.61 | 8,255,200 |
| Dec 22, 2022 | 5.55 | 5.62 | 5.46 | 5.61 | 5.58 | 12,882,600 |
| Dec 21, 2022 | 5.64 | 5.70 | 5.63 | 5.64 | 5.61 | 9,296,000 |
| Dec 20, 2022 | 5.49 | 5.67 | 5.46 | 5.60 | 5.57 | 17,061,700 |
| Dec 19, 2022 | 5.42 | 5.49 | 5.35 | 5.38 | 5.35 | 13,574,000 |
| Dec 16, 2022 | 5.39 | 5.50 | 5.36 | 5.42 | 5.39 | 20,735,400 |
| Dec 15, 2022 | 5.48 | 5.52 | 5.40 | 5.41 | 5.38 | 8,431,500 |
| Dec 14, 2022 | 5.60 | 5.66 | 5.52 | 5.61 | 5.58 | 12,273,100 |
| Dec 13, 2022 | 5.71 | 5.74 | 5.54 | 5.62 | 5.59 | 20,304,800 |
| Dec 12, 2022 | 5.46 | 5.53 | 5.42 | 5.53 | 5.50 | 9,716,600 |
| Dec 09, 2022 | 5.63 | 5.66 | 5.51 | 5.51 | 5.48 | 11,173,800 |
| Dec 08, 2022 | 5.66 | 5.72 | 5.57 | 5.59 | 5.56 | 8,525,200 |
| Dec 07, 2022 | 5.52 | 5.66 | 5.52 | 5.62 | 5.59 | 21,202,900 |
| Dec 06, 2022 | 5.57 | 5.59 | 5.47 | 5.48 | 5.45 | 14,387,100 |
| Dec 05, 2022 | 5.65 | 5.66 | 5.48 | 5.50 | 5.47 | 12,894,600 |
| Dec 02, 2022 | 5.59 | 5.72 | 5.56 | 5.69 | 5.66 | 15,685,000 |
| Dec 01, 2022 | 5.54 | 5.71 | 5.50 | 5.71 | 5.68 | 26,429,300 |
| Nov 30, 2022 | 5.32 | 5.50 | 5.28 | 5.46 | 5.43 | 20,707,500 |
| Nov 29, 2022 | 5.22 | 5.35 | 5.19 | 5.26 | 5.23 | 15,089,300 |
| Nov 28, 2022 | 5.31 | 5.33 | 5.12 | 5.15 | 5.12 | 13,132,900 |
| Nov 25, 2022 | 5.32 | 5.36 | 5.29 | 5.31 | 5.28 | 7,268,300 |
| Nov 23, 2022 | 5.24 | 5.37 | 5.21 | 5.34 | 5.31 | 18,658,100 |
| Nov 22, 2022 | 5.10 | 5.27 | 5.10 | 5.27 | 5.24 | 24,530,800 |
| Nov 21, 2022 | 5.01 | 5.08 | 4.98 | 5.05 | 5.02 | 8,796,900 |
| Nov 18, 2022 | 4.93 | 5.06 | 4.92 | 5.04 | 5.01 | 19,289,100 |
| Nov 17, 2022 | 4.91 | 4.99 | 4.89 | 4.97 | 4.94 | 14,575,000 |
| Nov 16, 2022 | 5.01 | 5.11 | 4.98 | 5.01 | 4.98 | 12,735,200 |
| Nov 15, 2022 | 5.14 | 5.16 | 5.01 | 5.04 | 5.01 | 32,953,100 |
| Nov 14, 2022 | 5.08 | 5.19 | 5.06 | 5.11 | 5.08 | 24,819,200 |
| Nov 11, 2022 | 4.96 | 5.13 | 4.92 | 5.12 | 5.09 | 46,442,600 |
| Nov 10, 2022 | 4.97 | 4.98 | 4.83 | 4.96 | 4.93 | 47,864,700 |
| Nov 09, 2022 | 5.00 | 5.01 | 4.68 | 4.73 | 4.70 | 60,058,600 |
| Nov 08, 2022 | 4.93 | 5.23 | 4.84 | 5.04 | 5.01 | 81,396,700 |
| Nov 07, 2022 | 4.85 | 4.97 | 4.79 | 4.87 | 4.84 | 31,017,000 |
| Nov 04, 2022 | 4.77 | 5.00 | 4.70 | 4.89 | 4.86 | 121,553,600 |
| Nov 03, 2022 | 4.10 | 4.21 | 4.04 | 4.08 | 4.06 | 19,190,600 |
| Nov 02, 2022 | 4.47 | 4.48 | 4.12 | 4.14 | 4.12 | 18,411,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
