Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (TSX: YRI )

7.890 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.010 6.100 5.960 5.980 1,767,073 -0.10(-1.64%)
Oct 28, 2022 6.000 6.100 5.920 6.080 1,595,244 -0.09(-1.46%)
Oct 27, 2022 6.260 6.310 6.070 6.170 2,824,452 -0.18(-2.83%)
Oct 26, 2022 6.290 6.400 6.270 6.350 1,510,859 +0.14(+2.25%)
Oct 25, 2022 6.150 6.300 6.150 6.210 1,749,637 +0.08(+1.31%)
Oct 24, 2022 6.200 6.220 6.060 6.130 1,797,732 -0.12(-1.92%)
Oct 21, 2022 6.060 6.270 6.030 6.250 1,692,164 +0.22(+3.65%)
Oct 20, 2022 5.950 6.090 5.910 6.030 1,067,817 +0.09(+1.52%)
Oct 19, 2022 6.040 6.080 5.880 5.940 1,290,287 -0.22(-3.57%)
Oct 18, 2022 6.240 6.240 6.100 6.160 793,591 -0.01(-0.16%)
Oct 17, 2022 6.170 6.230 6.140 6.170 2,278,130 +0.13(+2.15%)
Oct 14, 2022 6.280 6.300 6.020 6.040 2,241,310 -0.33(-5.18%)
Oct 13, 2022 6.310 6.440 6.180 6.370 1,375,413 -0.13(-2.00%)
Oct 12, 2022 6.530 6.590 6.430 6.500 1,523,595 -0.03(-0.46%)
Oct 11, 2022 6.510 6.690 6.490 6.530 1,307,391 -0.10(-1.51%)
Oct 07, 2022 6.630 0 -0.24(-3.49%)
Oct 06, 2022 6.650 6.870 6.650 6.870 1,558,929 +0.18(+2.69%)
Oct 05, 2022 6.580 6.720 6.540 6.690 1,613,401 -0.04(-0.59%)
Oct 04, 2022 6.690 6.890 6.660 6.730 2,107,110 +0.18(+2.75%)
Oct 03, 2022 6.300 6.560 6.270 6.550 2,395,596 +0.30(+4.80%)
Sep 30, 2022 6.180 6.360 6.140 6.250 7,367,321 +0.05(+0.81%)
Sep 29, 2022 5.990 6.230 5.990 6.200 2,341,820 +0.23(+3.85%)
Sep 28, 2022 5.580 5.980 5.580 5.970 2,571,113 +0.47(+8.55%)
Sep 27, 2022 5.500 5.660 5.500 5.500 1,772,716 +0.08(+1.48%)
Sep 26, 2022 5.460 5.580 5.350 5.420 1,378,156 -0.05(-0.91%)
Sep 23, 2022 5.660 5.680 5.410 5.470 2,070,799 -0.33(-5.69%)
Sep 22, 2022 5.810 5.930 5.790 5.800 1,253,186 +0.03(+0.52%)
Sep 21, 2022 5.700 5.920 5.610 5.770 1,375,743 +0.14(+2.49%)
Sep 20, 2022 5.700 5.720 5.560 5.630 1,517,231 -0.15(-2.60%)
Sep 19, 2022 5.550 5.790 5.550 5.780 1,869,577 +0.16(+2.85%)
Sep 16, 2022 5.630 5.840 5.530 5.620 2,992,333 -0.08(-1.40%)
Sep 15, 2022 5.830 5.880 5.630 5.700 1,339,550 -0.18(-3.06%)
Sep 14, 2022 6.000 6.060 5.860 5.880 2,103,955 -0.07(-1.18%)
Sep 13, 2022 5.900 6.050 5.880 5.950 703,387 -0.12(-1.98%)
Sep 12, 2022 6.190 6.220 6.030 6.070 1,125,100 -0.02(-0.33%)
Sep 09, 2022 6.040 6.130 5.960 6.090 1,787,330 +0.14(+2.35%)
Sep 08, 2022 5.820 5.980 5.790 5.950 1,030,221 +0.06(+1.02%)
Sep 07, 2022 5.660 5.940 5.560 5.890 4,302,064 +0.24(+4.25%)
Sep 06, 2022 5.840 5.910 5.640 5.650 1,772,716 -0.22(-3.75%)
Sep 02, 2022 5.870 0 +0.26(+4.63%)
Sep 01, 2022 5.660 5.710 5.550 5.610 1,666,555 -0.19(-3.28%)
Aug 31, 2022 5.840 5.920 5.790 5.800 1,149,780 -0.11(-1.86%)
Aug 30, 2022 6.000 6.000 5.800 5.910 1,537,888 -0.09(-1.50%)
Aug 29, 2022 6.140 6.250 5.930 6.000 1,578,578 -0.20(-3.23%)
Aug 26, 2022 6.370 6.460 6.160 6.200 1,447,907 -0.18(-2.82%)
Aug 25, 2022 6.360 6.440 6.240 6.380 1,403,119 +0.07(+1.11%)
Aug 24, 2022 6.230 6.320 6.180 6.310 681,110 +0.10(+1.61%)
Aug 23, 2022 6.130 6.340 6.130 6.210 827,998 +0.02(+0.32%)
Aug 22, 2022 6.060 6.210 6.020 6.190 831,943 +0.05(+0.81%)
Aug 19, 2022 6.250 6.250 6.120 6.140 1,386,455 -0.16(-2.54%)
Aug 18, 2022 6.290 6.350 6.250 6.300 613,443 +0.01(+0.16%)
Aug 17, 2022 6.480 6.530 6.250 6.290 1,298,151 -0.22(-3.38%)
Aug 16, 2022 6.470 6.550 6.430 6.510 841,867 +0.02(+0.31%)
Aug 15, 2022 6.430 6.520 6.410 6.490 868,169 -0.03(-0.46%)
Aug 12, 2022 6.470 6.580 6.460 6.520 865,047 +0.11(+1.72%)
Aug 11, 2022 6.490 6.580 6.400 6.410 779,445 -0.03(-0.47%)
Aug 10, 2022 6.490 6.620 6.380 6.440 1,468,018 -0.01(-0.16%)
Aug 09, 2022 6.570 6.590 6.320 6.450 1,173,873 -0.05(-0.77%)
Aug 08, 2022 6.530 6.680 6.480 6.500 1,459,606 +0.08(+1.25%)
Aug 05, 2022 6.310 6.450 6.280 6.420 890,271 -0.01(-0.16%)
Aug 04, 2022 6.110 6.450 6.110 6.430 2,169,134 +0.36(+5.93%)
Aug 03, 2022 6.200 6.210 5.990 6.070 1,661,648 -0.09(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.