Yamana Gold Historical Data - YRI

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
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
  0.09 1.83% 5.00 5.00 4.77 4.83 4.91 15:59:26
more quote information »

YRI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.665.004.634.891,851,0640.347.3%
1 Month4.765.244.634.952,130,5330.245.04%
3 Months4.555.244.224.752,440,5220.459.89%
6 Months3.745.243.594.573,028,9241.2633.69%
1 Year3.135.242.413.982,823,6071.8759.74%
3 Years4.345.242.413.713,049,5130.6615.21%
5 Years5.617.871.894.153,797,791-0.61-10.87%

YRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2020 4.91 0.09 1.87% 4.85 4.95 4.83 1,243,953
Jan 17 2020 4.82 -0.04 -0.82% 4.90 4.90 4.76 1,563,233
Jan 16 2020 4.86 -0.13 -2.61% 4.95 4.97 4.85 1,594,724
Jan 15 2020 4.99 0.19 3.96% 4.87 5.00 4.85 2,766,111
Jan 15 2020 4.80 0.00 0.0% 4.80 4.80 4.80 0
Jan 14 2020 4.80 0.12 2.56% 4.66 4.82 4.63 2,087,300
Jan 13 2020 4.68 0.00 0.0% 4.83 4.83 4.68 1,760,863
Jan 13 2020 4.68 -0.18 -3.7% 4.83 4.83 4.68 1,760,863
Jan 10 2020 4.86 0.09 1.89% 4.79 4.96 4.79 2,105,548
Jan 09 2020 4.77 -0.10 -2.05% 4.82 4.90 4.77 2,251,476
Jan 09 2020 4.87 0.00 0.0% 4.87 4.87 4.87 0
Jan 08 2020 4.87 -0.26 -5.07% 5.14 5.14 4.84 3,582,979
Jan 07 2020 5.13 0.10 1.99% 5.02 5.15 4.98 2,673,566
Jan 06 2020 5.03 -0.02 -0.4% 5.18 5.19 4.98 2,739,048
Jan 03 2020 5.05 -0.05 -0.98% 5.22 5.24 5.01 2,791,473
Jan 02 2020 5.10 -0.04 -0.78% 5.22 5.24 5.06 1,901,479
Dec 31 2019 5.14 -0.03 -0.58% 5.22 5.24 5.13 1,791,719
Dec 30 2019 5.17 0.12 2.38% 5.06 5.22 5.04 2,111,589
Dec 27 2019 5.05 0.05 1.0% 5.04 5.15 5.01 1,782,608
Dec 27 2019 5.00 0.00 0.0% 5.00 5.00 5.00 0
Dec 24 2019 5.00 0.28 5.93% 4.76 5.00 4.76 1,841,065
Dec 23 2019 4.72 0.12 2.61% 4.63 4.74 4.63 1,808,550
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.