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 (%)
May 29, 2009 12.88 12.97 12.52 12.84 8,599,544 +0.42(+3.38%)
May 28, 2009 12.10 12.49 12.05 12.42 6,972,360 +0.47(+3.93%)
May 27, 2009 11.92 12.00 11.64 11.95 5,236,875 +0.03(+0.25%)
May 26, 2009 11.56 12.01 11.46 11.92 4,757,440 +0.07(+0.59%)
May 25, 2009 11.90 11.98 11.76 11.85 965,732 -0.14(-1.17%)
May 22, 2009 12.00 12.32 11.88 11.99 7,348,754 +0.05(+0.42%)
May 21, 2009 11.45 11.95 11.01 11.94 9,050,345 +0.52(+4.55%)
May 20, 2009 10.80 11.45 10.76 11.42 8,483,190 +0.75(+7.03%)
May 19, 2009 10.42 10.76 10.23 10.67 6,006,048 +0.15(+1.43%)
May 17, 2009 10.60 10.81 10.46 10.52 902,801 +0.25(+2.43%)
May 15, 2009 10.60 10.81 10.25 10.27 4,242,980 -0.28(-2.65%)
May 14, 2009 10.47 10.77 10.25 10.55 5,685,572 +0.00(+0.00%)
May 13, 2009 10.37 10.98 10.37 10.55 10,908,351 -0.03(-0.28%)
May 12, 2009 10.09 10.58 10.02 10.58 7,966,954 +0.67(+6.76%)
May 11, 2009 9.910 10.15 9.740 9.910 5,765,404 -0.15(-1.49%)
May 08, 2009 10.04 10.13 9.770 10.06 4,851,535 +0.02(+0.20%)
May 07, 2009 10.54 10.69 9.910 10.04 6,271,805 -0.29(-2.81%)
May 06, 2009 10.25 10.37 10.15 10.33 6,001,581 +0.39(+3.92%)
May 05, 2009 10.20 10.23 9.780 9.940 4,427,817 -0.05(-0.50%)
May 04, 2009 9.650 9.990 9.770 9.990 4,163,889 +0.54(+5.71%)
May 01, 2009 9.400 9.570 9.310 9.450 2,964,852 +0.09(+0.96%)
Apr 30, 2009 9.500 9.600 9.360 9.360 5,096,151 -0.34(-3.51%)
Apr 29, 2009 9.880 9.880 9.600 9.700 4,177,575 +0.02(+0.21%)
Apr 28, 2009 9.610 9.800 9.510 9.680 4,252,604 -0.27(-2.71%)
Apr 27, 2009 9.930 10.14 9.900 9.950 3,792,821 -0.17(-1.68%)
Apr 24, 2009 9.870 10.15 9.840 10.12 6,441,990 +0.32(+3.27%)
Apr 23, 2009 9.330 9.810 9.270 9.800 8,543,949 +0.45(+4.81%)
Apr 22, 2009 9.500 9.590 9.220 9.350 5,615,929 +0.10(+1.08%)
Apr 21, 2009 9.950 10.02 9.210 9.250 5,410,580 -0.45(-4.64%)
Apr 20, 2009 9.360 9.870 9.300 9.700 6,584,963 +0.69(+7.66%)
Apr 17, 2009 9.250 9.270 8.960 9.010 6,793,053 -0.27(-2.91%)
Apr 16, 2009 9.720 9.770 9.270 9.280 6,772,707 -0.54(-5.50%)
Apr 15, 2009 9.850 10.07 9.720 9.820 3,809,692 -0.08(-0.81%)
Apr 14, 2009 10.08 10.15 9.750 9.900 5,657,907 -0.17(-1.69%)
Apr 13, 2009 10.24 10.25 10.00 10.07 4,777,963 +0.19(+1.92%)
Apr 09, 2009 10.02 12.10 9.880 9.880 4,251,636 -0.32(-3.14%)
Apr 08, 2009 10.16 12.10 10.00 10.20 4,762,625 +0.20(+2.00%)
Apr 07, 2009 10.23 10.40 10.00 10.00 5,645,224 +0.01(+0.10%)
Apr 06, 2009 10.15 10.40 9.990 9.990 7,404,849 -0.41(-3.94%)
Apr 03, 2009 11.55 12.10 10.40 10.40 8,458,147 -0.70(-6.31%)
Apr 02, 2009 11.55 12.10 11.10 11.10 11,595,658 -1.00(-8.26%)
Apr 01, 2009 11.83 12.10 11.77 12.10 7,171,200 +0.33(+2.80%)
Mar 31, 2009 11.40 11.77 11.33 11.77 6,163,009 +0.44(+3.88%)
Mar 30, 2009 11.14 11.65 11.30 11.33 8,052,365 -0.32(-2.75%)
Mar 26, 2009 11.94 11.65 11.62 11.65 6,567,966 +0.03(+0.26%)
Mar 25, 2009 11.48 11.62 11.46 11.62 8,928,650 +0.16(+1.40%)
Mar 24, 2009 10.92 11.46 11.40 11.46 7,239,626 +0.06(+0.53%)
Mar 23, 2009 11.45 11.50 11.40 11.40 6,758,171 -0.24(-2.06%)
Mar 20, 2009 11.30 11.64 11.48 11.64 8,997,244 +0.16(+1.39%)
Mar 19, 2009 11.60 11.71 11.10 11.48 11,366,011 +0.38(+3.42%)
Mar 18, 2009 9.800 11.10 9.980 11.10 12,645,327 +1.12(+11.22%)
Mar 17, 2009 10.20 10.27 9.980 9.980 5,498,829 -0.29(-2.82%)
Mar 16, 2009 10.11 10.44 9.930 10.27 4,452,599 -0.22(-2.10%)
Mar 13, 2009 10.81 10.88 10.29 10.49 6,110,605 -0.16(-1.50%)
Mar 12, 2009 10.75 11.00 10.43 10.65 7,829,949 +0.19(+1.82%)
Mar 11, 2009 9.800 10.63 9.710 10.46 8,025,905 +0.74(+7.61%)
Mar 10, 2009 10.63 10.65 9.350 9.720 12,172,163 -1.07(-9.92%)
Mar 09, 2009 11.21 11.29 10.56 10.79 4,886,999 -0.33(-2.97%)
Mar 06, 2009 11.48 11.71 11.00 11.12 6,862,481 -0.20(-1.77%)
Mar 05, 2009 10.60 11.39 10.36 11.32 10,345,263 +1.11(+10.87%)
Mar 04, 2009 10.82 10.82 9.910 10.21 5,997,716 +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.