YRI.TO - Yamana Gold Inc.

Toronto - Toronto Delayed price. Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 20207.647.657.437.497.492,680,000
09 Jul 20207.607.677.417.607.603,210,800
08 Jul 20207.687.767.417.507.503,833,100
07 Jul 20207.257.567.227.547.542,652,100
06 Jul 20207.337.417.187.267.262,010,700
03 Jul 20207.317.337.167.237.23538,600
02 Jul 20207.247.467.207.287.283,190,900
30 Jun 20207.197.427.157.387.385,031,700
29 Jun 20207.097.247.077.247.242,174,600
29 Jun 20200.021 Dividend
26 Jun 20206.997.166.877.137.112,624,700
25 Jun 20206.967.056.837.057.032,142,100
24 Jun 20207.127.216.926.996.973,676,100
23 Jun 20207.277.277.077.137.113,224,800
22 Jun 20206.987.226.967.097.073,733,500
19 Jun 20206.656.906.586.866.8410,264,800
18 Jun 20206.596.676.556.596.572,185,400
17 Jun 20206.596.716.586.656.632,174,200
16 Jun 20206.776.806.536.586.563,105,200
15 Jun 20206.506.826.366.826.803,641,000
12 Jun 20206.856.896.616.646.626,529,000
11 Jun 20207.257.316.626.726.704,692,900
10 Jun 20206.947.186.737.187.164,577,000
09 Jun 20206.967.036.806.886.863,159,600
08 Jun 20206.716.806.606.786.763,043,800
05 Jun 20206.606.756.456.756.734,687,200
04 Jun 20207.007.046.846.926.903,345,700
03 Jun 20206.876.996.766.866.843,498,400
02 Jun 20207.387.407.027.077.054,117,300
01 Jun 20207.407.537.307.417.394,053,000
29 May 20207.267.487.237.457.4361,842,800
28 May 20207.107.236.977.087.064,182,300
27 May 20206.837.026.736.926.905,048,500
26 May 20207.217.217.017.047.024,047,300
25 May 20207.347.497.337.337.311,550,500
22 May 20207.457.637.317.377.353,418,500
21 May 20207.557.587.237.367.343,870,400
20 May 20207.707.857.597.667.646,035,800
19 May 20207.247.657.107.627.607,716,800
15 May 20207.417.527.287.487.464,994,900
14 May 20207.187.457.137.237.215,534,800
13 May 20207.247.337.007.187.164,489,800
12 May 20207.157.367.117.127.105,301,000
11 May 20207.307.457.057.107.084,815,700
08 May 20207.107.357.047.317.294,154,800
07 May 20206.977.166.837.077.053,947,400
06 May 20206.946.976.816.876.854,278,500
05 May 20206.747.016.686.916.894,406,500
04 May 20206.966.986.826.916.893,741,200
01 May 20206.446.876.406.856.835,569,800
30 Apr 20206.706.906.456.566.546,566,300
29 Apr 20206.546.706.416.706.685,279,900
28 Apr 20206.606.726.396.646.624,378,800
27 Apr 20206.776.826.476.696.674,426,100
24 Apr 20206.796.876.486.716.694,717,600
23 Apr 20206.756.976.626.666.648,387,100
22 Apr 20206.406.676.386.646.626,325,900
21 Apr 20206.106.286.006.216.195,614,200
20 Apr 20206.006.336.006.256.235,055,600
17 Apr 20205.906.085.825.985.966,371,200
16 Apr 20205.966.295.926.166.147,945,000
15 Apr 20205.786.005.585.865.846,690,600
14 Apr 20205.966.365.715.925.9011,375,300
13 Apr 20205.295.784.985.775.7510,153,500
09 Apr 20204.955.244.905.245.225,645,500
08 Apr 20204.734.884.684.764.753,380,700
07 Apr 20204.624.854.474.684.674,171,200
06 Apr 20204.494.714.374.654.645,586,000
03 Apr 20204.354.494.314.374.362,901,300
02 Apr 20204.244.474.234.364.354,435,200
01 Apr 20203.954.193.894.164.153,462,300
31 Mar 20203.954.203.873.913.904,212,100
30 Mar 20204.144.323.863.983.974,623,700
30 Mar 20200.017 Dividend
27 Mar 20204.424.594.044.124.096,327,600
26 Mar 20204.784.964.474.584.557,640,100
25 Mar 20204.534.884.344.674.648,460,800
24 Mar 20204.744.744.304.644.618,632,700
23 Mar 20203.944.363.714.204.1710,258,800
20 Mar 20204.434.433.693.753.727,211,900
19 Mar 20204.264.933.634.274.2411,648,800
18 Mar 20204.635.274.264.284.259,302,500
17 Mar 20204.115.104.105.004.9614,265,600
16 Mar 20203.234.443.114.164.1310,042,400
13 Mar 20204.564.583.733.753.728,779,800
12 Mar 20204.374.824.014.404.377,502,200
11 Mar 20205.485.494.904.954.926,348,300
10 Mar 20205.445.565.115.505.465,781,900
09 Mar 20205.415.665.235.385.344,230,900
06 Mar 20205.865.875.385.705.664,978,500
05 Mar 20205.795.875.645.845.803,485,600
04 Mar 20205.675.695.475.655.613,147,600
03 Mar 20205.445.835.345.625.588,243,900
02 Mar 20205.335.355.155.305.264,705,600
28 Feb 20205.085.234.785.235.1910,232,100
27 Feb 20206.106.115.585.615.574,200,300
26 Feb 20205.816.135.775.975.933,868,300
25 Feb 20206.026.215.855.875.835,640,400
24 Feb 20206.506.566.026.176.1310,074,000
21 Feb 20206.076.236.006.156.114,411,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more