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 (%)
Dec 31, 2013 9.160 9.160 9.160 0 +0.14(+1.55%)
Dec 30, 2013 9.270 9.270 9.020 9.020 1,060,212 -0.31(-3.32%)
Dec 27, 2013 9.370 9.460 9.210 9.330 1,165,509 +0.01(+0.11%)
Dec 24, 2013 9.320 9.320 9.320 0 +0.32(+3.56%)
Dec 23, 2013 9.010 9.040 8.920 9.000 1,125,847 -0.02(-0.22%)
Dec 20, 2013 9.070 9.140 8.990 9.020 3,203,022 +0.01(+0.11%)
Dec 19, 2013 9.050 9.080 8.940 9.010 2,116,252 -0.17(-1.85%)
Dec 18, 2013 9.250 9.540 9.170 9.180 3,425,640 +0.02(+0.22%)
Dec 17, 2013 9.110 9.270 9.110 9.160 1,987,515 -0.12(-1.29%)
Dec 16, 2013 9.200 9.390 9.140 9.280 1,764,736 +0.08(+0.87%)
Dec 13, 2013 9.310 9.360 9.180 9.200 1,611,743 -0.03(-0.33%)
Dec 12, 2013 8.980 9.230 8.910 9.230 2,631,335 +0.08(+0.87%)
Dec 11, 2013 9.530 9.600 9.150 9.150 2,222,095 -0.39(-4.09%)
Dec 10, 2013 9.620 9.700 9.520 9.540 1,987,726 +0.20(+2.14%)
Dec 09, 2013 9.110 9.340 9.110 9.340 2,625,221 +0.27(+2.98%)
Dec 06, 2013 9.270 9.370 9.060 9.070 1,789,698 -0.08(-0.87%)
Dec 05, 2013 9.170 9.310 9.110 9.150 2,413,859 -0.25(-2.66%)
Dec 04, 2013 9.060 9.440 9.040 9.400 2,285,646 +0.44(+4.91%)
Dec 03, 2013 9.090 9.120 8.890 8.960 2,367,056 -0.16(-1.75%)
Dec 02, 2013 9.380 9.430 9.070 9.120 1,718,650 -0.41(-4.30%)
Nov 29, 2013 9.520 9.670 9.440 9.530 1,268,298 +0.08(+0.85%)
Nov 28, 2013 9.400 9.470 9.360 9.450 278,231 +0.11(+1.18%)
Nov 27, 2013 9.380 9.440 9.260 9.340 1,485,083 +0.12(+1.30%)
Nov 26, 2013 9.320 9.440 9.190 9.220 2,247,277 -0.15(-1.60%)
Nov 25, 2013 9.230 9.485 9.060 9.370 0 +0.06(+0.64%)
Nov 22, 2013 9.450 9.580 9.310 9.310 2,280,424 -0.07(-0.75%)
Nov 21, 2013 9.390 9.485 9.080 9.380 3,695,989 -0.08(-0.85%)
Nov 20, 2013 9.570 9.770 9.340 9.460 2,639,672 -0.20(-2.07%)
Nov 19, 2013 9.570 9.700 9.560 9.660 1,360,057 +0.11(+1.15%)
Nov 18, 2013 9.690 9.700 9.520 9.550 1,279,422 -0.19(-1.95%)
Nov 15, 2013 9.980 10.00 9.710 9.740 1,735,673 -0.19(-1.91%)
Nov 14, 2013 9.890 10.06 9.840 9.930 2,404,081 +0.20(+2.06%)
Nov 12, 2013 9.770 9.910 9.660 9.730 1,576,956 -0.12(-1.22%)
Nov 11, 2013 9.700 9.870 9.570 9.850 1,117,184 +0.07(+0.72%)
Nov 08, 2013 9.700 9.790 9.520 9.780 3,027,694 -0.06(-0.61%)
Nov 07, 2013 9.960 10.07 9.790 9.840 2,111,332 -0.30(-2.96%)
Nov 06, 2013 10.17 10.25 10.08 10.14 1,240,208 +0.08(+0.80%)
Nov 05, 2013 10.16 10.21 9.910 10.06 1,792,552 -0.15(-1.47%)
Nov 04, 2013 9.810 10.22 9.800 10.21 2,032,429 +0.51(+5.26%)
Nov 01, 2013 10.23 10.23 9.670 9.700 3,811,254 -0.64(-6.19%)
Oct 31, 2013 10.35 10.53 10.27 10.34 5,337,897 -0.37(-3.45%)
Oct 30, 2013 10.45 10.77 10.22 10.71 5,700,096 +0.49(+4.79%)
Oct 29, 2013 10.65 10.65 10.18 10.22 3,767,478 -0.43(-4.04%)
Oct 28, 2013 10.74 10.89 10.59 10.65 1,854,521 -0.09(-0.84%)
Oct 25, 2013 10.56 10.80 10.44 10.74 2,182,918 +0.10(+0.94%)
Oct 24, 2013 10.45 10.70 10.45 10.64 6,739,851 +0.38(+3.70%)
Oct 23, 2013 10.33 10.60 10.21 10.26 2,027,346 -0.17(-1.63%)
Oct 22, 2013 10.16 10.45 10.06 10.43 2,013,102 +0.46(+4.61%)
Oct 21, 2013 9.730 9.970 9.730 9.970 1,658,541 +0.32(+3.32%)
Oct 18, 2013 9.800 9.880 9.610 9.650 1,693,604 -0.21(-2.13%)
Oct 17, 2013 9.950 9.990 9.805 9.860 3,091,258 +0.24(+2.49%)
Oct 16, 2013 9.790 9.790 9.540 9.620 1,672,131 -0.22(-2.24%)
Oct 15, 2013 9.370 9.850 9.330 9.840 1,978,583 +0.33(+3.47%)
Oct 11, 2013 9.510 9.510 9.510 0 -0.32(-3.26%)
Oct 10, 2013 10.13 10.13 9.770 9.830 3,129,472 -0.32(-3.15%)
Oct 09, 2013 9.940 10.24 9.675 10.15 3,013,612 +0.21(+2.11%)
Oct 08, 2013 10.30 10.36 9.920 9.940 1,587,385 -0.32(-3.12%)
Oct 07, 2013 10.14 10.27 10.11 10.26 2,339,960 +0.23(+2.29%)
Oct 04, 2013 10.19 10.28 10.01 10.03 1,394,769 -0.13(-1.28%)
Oct 03, 2013 10.38 10.50 10.15 10.16 1,766,612 -0.21(-2.03%)
Oct 02, 2013 10.51 10.74 10.35 10.37 2,153,386 -0.03(-0.29%)
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.