YRI

Yamana Gold Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Yamana Gold Inc YRI Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 6.42 20:00:00
Open Price Low Price High Price Close Price Prev Close
6.42
more quote information »

YRI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.126.455.996.261,698,3750.304.9%
1 Month6.146.455.756.101,759,6620.284.56%
3 Months6.337.445.566.522,400,4240.091.42%
6 Months5.218.055.186.672,899,6241.2123.22%
1 Year5.458.054.785.893,125,3950.9717.8%
3 Years4.609.293.116.013,304,3421.8239.57%
5 Years3.159.292.415.163,016,6943.27103.81%

YRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 6.42 -0.01 -0.16% 6.31 6.45 6.28 890,271
Aug 04 2022 6.43 0.36 5.93% 6.11 6.45 6.11 2,169,134
Aug 03 2022 6.07 -0.09 -1.46% 6.20 6.21 5.99 1,661,648
Aug 02 2022 6.16 0.04 0.65% 6.12 6.44 6.12 2,072,446
Jul 29 2022 6.12 0.01 0.16% 6.13 6.16 5.98 1,612,930
Jul 28 2022 6.11 0.12 2.0% 6.17 6.22 5.98 2,090,692
Jul 27 2022 5.99 0.03 0.5% 5.94 6.03 5.83 3,271,539
Jul 26 2022 5.96 0.14 2.41% 5.87 5.99 5.77 2,289,376
Jul 25 2022 5.82 -0.14 -2.35% 5.94 5.94 5.80 1,528,948
Jul 22 2022 5.96 -0.12 -1.97% 6.16 6.35 5.95 2,219,302
Jul 21 2022 6.08 0.04 0.66% 6.03 6.18 5.98 1,717,067
Jul 20 2022 6.04 -0.15 -2.42% 6.20 6.23 6.03 957,705
Jul 19 2022 6.19 0.07 1.14% 6.16 6.37 6.08 1,955,165
Jul 18 2022 6.12 0.17 2.86% 6.00 6.24 5.97 1,516,521
Jul 15 2022 5.95 -0.05 -0.83% 6.01 6.01 5.75 1,063,057
Jul 14 2022 6.00 -0.28 -4.46% 6.09 6.16 5.89 2,764,214
Jul 13 2022 6.28 0.16 2.61% 6.05 6.45 6.05 1,701,535
Jul 12 2022 6.12 -0.11 -1.77% 6.23 6.32 6.10 925,363
Jul 11 2022 6.23 0.04 0.65% 6.14 6.30 6.13 1,026,668
Jul 08 2022 6.19 0.14 2.31% 6.05 6.32 6.00 1,931,794
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.

Log in to InvestorsHub
Register Now