Yamana Gold Historical Data - YRI

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Yamana Gold Inc YRI Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.05 -1.08% 4.56 4.62 4.52 4.55 4.61 16:10:10
more quote information »

YRI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.254.624.224.442,742,3940.317.29%
1 Month4.404.964.164.533,441,2450.163.64%
3 Months4.455.044.154.553,362,8790.112.47%
6 Months2.755.042.414.103,046,7361.8165.82%
1 Year2.835.042.413.722,849,6401.7361.13%
3 Years4.205.042.413.693,283,3340.368.57%
5 Years4.407.871.894.173,874,2540.163.64%

YRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 4.56 -0.05 -1.08% 4.55 4.62 4.52 1,375,080
Nov 14 2019 4.61 0.09 1.99% 4.55 4.62 4.47 2,775,987
Nov 13 2019 4.52 0.09 2.03% 4.49 4.60 4.46 3,067,003
Nov 12 2019 4.43 0.11 2.55% 4.27 4.45 4.22 2,365,688
Nov 11 2019 4.32 -0.01 -0.23% 4.35 4.39 4.31 1,985,946
Nov 08 2019 4.33 0.03 0.7% 4.25 4.41 4.25 3,517,347
Nov 07 2019 4.30 -0.29 -6.32% 4.53 4.54 4.22 5,254,520
Nov 06 2019 4.59 0.09 2.0% 4.55 4.60 4.47 2,995,767
Nov 05 2019 4.50 -0.11 -2.39% 4.52 4.53 4.40 3,609,601
Nov 04 2019 4.61 -0.12 -2.54% 4.71 4.72 4.59 3,636,235
Nov 01 2019 4.73 -0.08 -1.66% 4.73 4.82 4.67 2,783,235
Oct 31 2019 4.81 0.20 4.34% 4.68 4.87 4.67 2,989,148
Oct 30 2019 4.61 -0.02 -0.43% 4.67 4.68 4.49 3,384,836
Oct 29 2019 4.63 0.02 0.43% 4.55 4.69 4.51 3,081,297
Oct 28 2019 4.61 -0.16 -3.35% 4.71 4.74 4.59 4,141,506
Oct 25 2019 4.77 0.33 7.43% 4.60 4.96 4.60 8,905,928
Oct 24 2019 4.44 0.13 3.02% 4.35 4.54 4.34 5,195,142
Oct 23 2019 4.31 0.05 1.17% 4.30 4.40 4.28 2,466,699
Oct 22 2019 4.26 0.02 0.47% 4.25 4.28 4.16 2,559,828
Oct 21 2019 4.24 -0.19 -4.29% 4.45 4.47 4.24 1,950,155
Oct 18 2019 4.43 0.01 0.23% 4.40 4.47 4.34 2,159,041
See More Historical Prices »


Your Recent History
TSX
YRI
Yamana Gol..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.