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 30, 2005 6.740 6.740 6.740 6.740 0 +0.00(+0.00%)
Dec 29, 2005 6.740 6.740 6.740 6.740 0 +0.00(+0.00%)
Dec 28, 2005 6.740 6.740 6.740 6.740 0 +0.00(+0.00%)
Dec 23, 2005 6.740 6.740 6.740 6.740 0 +0.00(+0.00%)
Dec 22, 2005 6.740 6.740 6.740 6.740 0 +0.00(+0.00%)
Dec 21, 2005 6.750 6.860 6.740 6.740 1,097,700 +0.00(+0.00%)
Dec 20, 2005 6.750 6.860 6.740 6.740 1,097,700 -0.03(-0.44%)
Dec 19, 2005 7.000 7.080 6.730 6.770 1,554,494 -0.22(-3.15%)
Dec 16, 2005 6.770 6.990 6.700 6.990 2,871,511 +0.29(+4.33%)
Dec 15, 2005 6.370 6.700 6.370 6.700 1,142,726 +0.34(+5.35%)
Dec 14, 2005 6.210 6.470 6.180 6.360 1,220,474 -0.02(-0.31%)
Dec 13, 2005 6.400 6.490 6.050 6.380 1,369,743 -0.04(-0.62%)
Dec 12, 2005 6.400 6.570 5.950 6.420 2,683,929 +0.28(+4.56%)
Dec 09, 2005 6.470 6.550 6.130 6.140 1,976,733 -0.26(-4.06%)
Dec 08, 2005 6.390 6.430 5.880 6.400 1,455,074 +0.03(+0.47%)
Dec 07, 2005 6.420 6.600 6.280 6.370 2,304,148 +0.14(+2.25%)
Dec 06, 2005 5.800 6.400 5.780 6.230 1,403,314 +0.38(+6.50%)
Dec 05, 2005 5.700 5.940 5.630 5.850 1,546,533 +0.25(+4.46%)
Dec 02, 2005 6.000 6.000 5.600 5.600 1,418,981 -0.35(-5.88%)
Dec 01, 2005 5.570 6.010 5.570 5.950 1,671,261 +0.44(+7.99%)
Nov 30, 2005 5.580 5.650 5.510 5.510 889,765 -0.12(-2.13%)
Nov 29, 2005 5.600 5.650 5.480 5.630 651,700 +0.05(+0.90%)
Nov 28, 2005 5.510 5.650 5.510 5.580 797,117 +0.08(+1.45%)
Nov 25, 2005 5.530 5.600 5.500 5.500 699,289 -0.03(-0.54%)
Nov 23, 2005 5.500 5.650 5.410 5.530 1,402,424 -0.16(-2.81%)
Nov 22, 2005 5.820 5.840 5.630 5.690 1,125,328 -0.12(-2.07%)
Nov 21, 2005 5.500 5.950 5.500 5.810 1,181,867 +0.34(+6.22%)
Nov 18, 2005 5.500 5.500 5.250 5.470 479,433 +0.00(+0.00%)
Nov 17, 2005 5.400 5.500 5.270 5.470 777,666 +0.20(+3.80%)
Nov 16, 2005 5.000 5.350 4.980 5.270 1,672,924 +0.30(+6.04%)
Nov 15, 2005 4.990 5.050 4.950 4.970 162,818 +0.00(+0.00%)
Nov 14, 2005 5.060 5.070 4.960 4.970 435,102 -0.07(-1.39%)
Nov 11, 2005 4.900 5.070 4.840 5.040 470,533 +0.19(+3.92%)
Nov 10, 2005 4.850 4.920 4.780 4.850 279,926 +0.00(+0.00%)
Nov 09, 2005 4.690 4.910 4.690 4.850 533,326 +0.21(+4.53%)
Nov 07, 2005 4.800 4.810 4.580 4.640 335,950 -0.17(-3.53%)
Nov 04, 2005 4.770 4.850 4.630 4.810 296,921 +0.09(+1.91%)
Nov 03, 2005 4.770 4.820 4.660 4.720 272,361 -0.05(-1.05%)
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.