YRI.TO - Yamana Gold Inc.

Toronto - Toronto Delayed price. Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20204.955.154.905.055.051,947,320
08 Apr 20204.734.884.684.764.763,380,700
07 Apr 20204.624.854.474.684.684,171,200
06 Apr 20204.494.714.374.654.655,586,000
03 Apr 20204.354.494.314.374.372,901,300
02 Apr 20204.244.474.234.364.364,435,200
01 Apr 20203.954.193.894.164.163,462,300
31 Mar 20203.954.203.873.913.914,212,100
30 Mar 20204.144.323.863.983.984,623,700
30 Mar 20200.017 Dividend
27 Mar 20204.424.594.044.124.106,327,600
26 Mar 20204.784.964.474.584.567,640,100
25 Mar 20204.534.884.344.674.658,460,800
24 Mar 20204.744.744.304.644.628,632,700
23 Mar 20203.944.363.714.204.1810,258,800
20 Mar 20204.434.433.693.753.737,211,900
19 Mar 20204.264.933.634.274.2511,648,800
18 Mar 20204.635.274.264.284.269,302,500
17 Mar 20204.115.104.105.004.9814,265,600
16 Mar 20203.234.443.114.164.1410,042,400
13 Mar 20204.564.583.733.753.738,779,800
12 Mar 20204.374.824.014.404.387,502,200
11 Mar 20205.485.494.904.954.936,348,300
10 Mar 20205.445.565.115.505.485,781,900
09 Mar 20205.415.665.235.385.364,230,900
06 Mar 20205.865.875.385.705.684,978,500
05 Mar 20205.795.875.645.845.823,485,600
04 Mar 20205.675.695.475.655.633,147,600
03 Mar 20205.445.835.345.625.608,243,900
02 Mar 20205.335.355.155.305.284,705,600
28 Feb 20205.085.234.785.235.2110,232,100
27 Feb 20206.106.115.585.615.594,200,300
26 Feb 20205.816.135.775.975.953,868,300
25 Feb 20206.026.215.855.875.855,640,400
24 Feb 20206.506.566.026.176.1410,074,000
21 Feb 20206.076.236.006.156.124,411,600
20 Feb 20205.816.075.815.895.874,092,800
19 Feb 20205.805.855.655.855.834,277,400
18 Feb 20205.545.795.495.785.764,696,400
14 Feb 20205.365.705.335.435.416,650,100
13 Feb 20205.155.365.145.335.313,269,700
12 Feb 20205.185.215.085.115.092,988,400
11 Feb 20205.205.255.125.205.182,346,100
10 Feb 20205.155.265.095.235.212,869,900
07 Feb 20205.325.335.095.095.072,341,500
06 Feb 20205.275.315.205.285.261,847,100
05 Feb 20205.185.265.135.215.192,445,100
04 Feb 20205.215.245.115.205.182,252,500
03 Feb 20205.315.375.255.365.342,129,300
31 Jan 20205.205.455.205.395.372,696,300
30 Jan 20205.265.315.145.185.163,293,300
29 Jan 20205.135.285.105.285.262,398,300
28 Jan 20205.295.365.105.125.102,331,100
27 Jan 20205.485.545.315.385.362,720,600
24 Jan 20205.185.375.175.335.312,538,200
23 Jan 20205.085.385.065.185.163,823,900
22 Jan 20205.005.125.005.115.092,805,300
21 Jan 20204.835.004.775.004.983,732,300
20 Jan 20204.854.954.834.914.891,244,000
17 Jan 20204.904.904.764.824.801,563,200
16 Jan 20204.954.974.854.864.841,594,700
15 Jan 20204.875.004.854.994.972,766,100
14 Jan 20204.664.824.634.804.782,087,300
13 Jan 20204.834.834.684.684.661,760,900
10 Jan 20204.794.964.794.864.842,105,500
09 Jan 20204.824.904.774.774.752,251,500
08 Jan 20205.145.144.844.874.853,583,000
07 Jan 20205.025.154.985.135.112,673,600
06 Jan 20205.185.194.985.035.012,739,000
03 Jan 20205.225.245.015.055.032,791,500
02 Jan 20205.225.245.065.105.081,901,500
31 Dec 20195.225.245.135.145.121,791,700
30 Dec 20195.065.225.045.175.152,111,600
30 Dec 20190.01 Dividend
27 Dec 20195.045.155.015.055.021,782,600
24 Dec 20194.765.004.765.004.971,841,100
23 Dec 20194.634.744.634.724.691,808,600
20 Dec 20194.754.774.564.604.572,663,800
19 Dec 20194.784.784.674.744.712,503,300
18 Dec 20194.704.804.684.784.751,215,200
17 Dec 20194.864.884.744.744.712,329,100
16 Dec 20194.964.994.854.854.822,060,000
13 Dec 20194.834.954.764.934.904,136,000
12 Dec 20194.985.044.824.834.803,688,600
11 Dec 20194.754.914.704.884.852,904,100
10 Dec 20194.764.764.674.704.671,695,700
09 Dec 20194.774.784.684.724.691,598,900
06 Dec 20194.874.874.724.744.712,617,200
05 Dec 20194.975.054.934.984.952,138,000
04 Dec 20194.954.994.854.964.933,812,300
03 Dec 20194.975.114.934.994.963,136,300
02 Dec 20194.784.894.774.874.842,601,900
29 Nov 20194.714.824.694.824.791,483,700
28 Nov 20194.654.754.654.734.70597,700
27 Nov 20194.704.724.624.644.612,227,800
26 Nov 20194.594.784.574.784.752,658,400
25 Nov 20194.574.664.544.574.542,293,100
22 Nov 20194.674.674.574.634.601,394,300
21 Nov 20194.714.764.624.634.601,749,400
20 Nov 20194.724.764.664.744.712,493,700
*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