Canada markets open in 3 hours 29 minutes

Yamana Gold Inc. (AUY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.10+0.06 (+1.19%)
At close: 04:00PM EDT
5.03 -0.07 (-1.37%)
Pre-Market: 05:45AM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20225.075.165.055.105.1015,150,500
Aug 11, 20225.095.185.015.045.0411,210,100
Aug 10, 20225.075.194.995.045.0418,677,700
Aug 09, 20225.105.134.904.994.9917,447,100
Aug 08, 20225.105.205.045.055.0520,416,200
Aug 05, 20224.874.994.844.974.9710,526,800
Aug 04, 20224.755.034.734.984.9817,684,100
Aug 03, 20224.824.844.654.724.7216,981,100
Aug 02, 20224.805.014.764.784.7819,648,800
Aug 01, 20224.804.874.764.774.779,780,600
Jul 29, 20224.764.814.664.784.7813,218,200
Jul 28, 20224.814.854.654.754.7525,275,100
Jul 27, 20224.624.714.524.654.6516,903,100
Jul 26, 20224.544.654.484.624.6219,578,800
Jul 25, 20224.624.624.514.544.5415,802,600
Jul 22, 20224.804.944.604.614.6115,574,000
Jul 21, 20224.684.804.634.744.7415,543,700
Jul 20, 20224.804.854.694.694.699,643,200
Jul 19, 20224.744.954.694.814.8114,403,800
Jul 18, 20224.614.844.614.734.7320,184,600
Jul 15, 20224.584.594.404.574.5715,963,000
Jul 14, 20224.654.684.474.574.5715,587,900
Jul 13, 20224.654.984.644.844.8418,896,000
Jul 12, 20224.774.874.694.714.7111,746,900
Jul 11, 20224.734.854.704.814.8115,098,100
Jul 08, 20224.664.894.624.784.7813,540,300
Jul 07, 20224.454.704.454.664.6621,316,400
Jul 06, 20224.424.464.254.424.4218,330,500
Jul 05, 20224.644.674.334.434.4318,404,200
Jul 01, 20224.564.844.494.764.7614,244,200
Jun 30, 20224.824.874.654.654.6512,480,800
Jun 29, 20224.934.954.744.844.8414,081,900
Jun 29, 20220.03 Dividend
Jun 28, 20225.005.024.804.884.8520,537,700
Jun 27, 20224.965.014.914.984.9516,188,400
Jun 24, 20224.724.974.674.924.8917,307,300
Jun 23, 20224.934.974.674.724.6921,755,500
Jun 22, 20225.065.154.944.954.9221,916,000
Jun 21, 20225.175.195.065.105.0729,214,100
Jun 17, 20225.185.225.055.185.1527,149,100
Jun 16, 20225.105.294.975.225.1927,310,700
Jun 15, 20225.285.325.065.175.1420,759,400
Jun 14, 20225.255.255.035.135.1019,517,800
Jun 13, 20225.425.495.235.245.2123,324,700
Jun 10, 20225.315.715.265.655.6234,965,300
Jun 09, 20225.535.535.375.385.3519,669,700
Jun 08, 20225.535.625.485.575.5417,849,500
Jun 07, 20225.525.635.485.535.5022,744,000
Jun 06, 20225.735.745.465.525.4927,570,400
Jun 03, 20225.795.855.665.685.6528,289,000
Jun 02, 20225.625.925.615.875.8346,441,100
Jun 01, 20225.385.625.355.575.5459,909,500
May 31, 20225.815.815.335.365.33108,456,500
May 27, 20225.315.325.165.175.1414,207,700
May 26, 20225.295.395.205.225.1918,041,200
May 25, 20225.295.385.255.355.3222,774,000
May 24, 20225.235.435.185.395.3624,472,600
May 23, 20225.325.365.145.205.1713,497,500
May 20, 20225.285.305.135.215.1819,296,700
May 19, 20225.065.305.045.265.2329,443,200
May 18, 20225.015.044.904.954.9224,040,300
May 17, 20225.055.124.975.055.0219,804,100
May 16, 20224.915.014.884.974.9421,586,300
May 13, 20224.854.984.794.914.8832,746,700
May 12, 20225.025.094.784.894.8623,524,800
May 11, 20225.155.345.115.155.1229,999,900
May 10, 20225.215.234.935.045.0129,418,700
May 09, 20225.275.345.115.125.0923,473,600
May 06, 20225.385.485.345.435.4020,839,300
May 05, 20225.635.665.345.445.4119,880,000
May 04, 20225.475.615.375.605.5720,530,700
May 03, 20225.325.535.325.475.4418,914,200
May 02, 20225.335.395.185.305.2727,106,700
Apr 29, 20225.665.695.505.515.4816,613,300
Apr 28, 20225.385.615.325.585.5521,255,300
Apr 27, 20225.365.445.315.335.3017,497,900
Apr 26, 20225.615.655.375.375.3424,507,700
Apr 25, 20225.615.725.465.585.5530,290,300
Apr 22, 20225.926.035.865.915.8718,901,300
Apr 21, 20226.236.255.936.056.0127,916,600
Apr 20, 20226.236.336.116.286.2422,393,900
Apr 19, 20226.126.256.056.256.2123,015,900
Apr 18, 20226.266.406.176.176.1323,712,300
Apr 14, 20226.126.236.056.216.1716,798,600
Apr 13, 20225.936.155.916.126.0822,422,900
Apr 12, 20225.996.045.865.875.8322,331,700
Apr 11, 20226.006.065.825.875.8314,194,600
Apr 08, 20225.855.935.815.885.8411,801,900
Apr 07, 20225.735.835.695.795.7514,363,300
Apr 06, 20225.715.775.645.715.6719,823,900
Apr 05, 20225.966.085.675.695.6627,213,600
Apr 04, 20225.795.965.775.955.9121,963,800
Apr 01, 20225.535.795.525.775.7320,845,700
Mar 31, 20225.585.685.555.585.5512,692,800
Mar 30, 20225.535.635.525.565.5312,818,700
Mar 30, 20220.03 Dividend
Mar 29, 20225.335.545.245.545.4816,676,700
Mar 28, 20225.565.585.485.505.4412,891,700
Mar 25, 20225.635.685.595.675.6011,244,400
Mar 24, 20225.765.795.635.655.5818,755,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...