Yamana Gold Historical Data - YRI

YRI Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 4.64 0.08 1.75% 4.56 4.69 4.53 1,998,481
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 0.00 +0.00% 4.73 4.82 4.67 0
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 0.00 +0.00% 4.71 4.74 4.59 0
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 0.00 +0.00% 4.45 4.47 4.24 0
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
Oct 17 2019 4.42 0.13 3.03% 4.29 4.44 4.28 2,725,836
Oct 16 2019 4.29 0.05 1.18% 4.25 4.32 4.25 2,329,561
Oct 15 2019 4.24 -0.08 -1.85% 4.35 4.38 4.20 3,372,973
Oct 14 2019 4.32 0.00 +0.00% 4.44 4.46 4.30 0
Oct 11 2019 4.32 0.00 +0.00% 4.44 4.46 4.30 0
Oct 11 2019 4.32 -0.23 -5.05% 4.44 4.46 4.30 3,366,197
Oct 10 2019 4.55 -0.03 -0.66% 4.56 4.59 4.45 2,548,962
Oct 09 2019 4.58 -0.08 -1.72% 4.67 4.67 4.55 1,710,336
Oct 08 2019 4.66 0.15 3.33% 4.61 4.67 4.56 2,200,736
Oct 07 2019 4.51 0.00 +0.00% 4.55 4.61 4.46 0
Oct 07 2019 4.51 -0.09 -1.96% 4.55 4.61 4.46 1,931,639
Oct 04 2019 4.60 0.10 2.22% 4.47 4.60 4.43 2,234,288
Oct 03 2019 4.50 0.05 1.12% 4.46 4.63 4.43 3,575,769
Oct 02 2019 4.45 0.13 3.01% 4.39 4.49 4.35 2,988,581
Oct 01 2019 4.32 0.12 2.86% 4.18 4.44 4.16 4,155,945
Sep 30 2019 4.20 -0.13 -3.0% 4.20 4.30 4.15 2,935,079
Sep 27 2019 4.33 -0.14 -3.13% 4.37 4.41 4.18 5,541,755
Sep 26 2019 4.47 -0.09 -1.97% 4.58 4.63 4.46 3,760,078
Sep 25 2019 4.56 -0.24 -5.0% 4.79 4.82 4.51 4,341,518
Sep 24 2019 4.80 0.00 0.0% 4.75 4.87 4.68 3,763,936
Sep 23 2019 4.80 0.16 3.45% 4.67 4.82 4.65 3,759,942
Sep 20 2019 4.64 0.13 2.88% 4.53 4.64 4.50 4,322,984
Sep 19 2019 4.51 0.08 1.81% 4.47 4.56 4.45 2,833,496
Sep 18 2019 4.43 -0.15 -3.28% 4.58 4.60 4.33 3,938,815
Sep 17 2019 4.58 0.14 3.15% 4.44 4.62 4.42 3,116,856
Sep 16 2019 4.44 0.13 3.02% 4.40 4.49 4.30 2,740,913
Sep 13 2019 4.31 0.00 +0.00% 4.39 4.46 4.30 0
Sep 13 2019 4.31 -0.03 -0.69% 4.39 4.46 4.30 2,473,007
Sep 12 2019 4.34 -0.10 -2.25% 4.58 4.64 4.34 3,544,515
Sep 11 2019 4.44 0.00 +0.00% 4.39 4.58 4.38 0
Sep 11 2019 4.44 0.06 1.37% 4.39 4.58 4.38 2,557,093
Sep 10 2019 4.38 -0.07 -1.57% 4.38 4.52 4.36 2,836,404
Sep 09 2019 4.45 -0.08 -1.77% 4.57 4.60 4.33 2,681,001
Sep 06 2019 4.53 0.00 +0.00% 4.67 4.78 4.53 0
Sep 06 2019 4.53 -0.13 -2.79% 4.67 4.78 4.53 3,531,536
Sep 05 2019 4.66 -0.25 -5.09% 4.82 4.87 4.58 5,052,503
Sep 04 2019 4.91 -0.01 -0.2% 4.87 4.92 4.80 3,379,686
Sep 03 2019 4.92 0.11 2.29% 4.85 5.02 4.85 4,251,595
Sep 02 2019 4.81 0.00 +0.00% 4.75 4.93 4.72 0
Aug 30 2019 4.81 0.03 0.63% 4.75 4.93 4.72 2,730,842
Aug 29 2019 4.78 -0.17 -3.43% 4.94 4.94 4.68 3,334,479
Aug 28 2019 4.95 0.04 0.81% 4.98 5.04 4.83 2,935,186
Aug 27 2019 4.91 0.18 3.81% 4.75 4.99 4.72 3,784,539
Aug 26 2019 4.73 -0.10 -2.07% 4.83 4.85 4.67 4,091,171
Aug 23 2019 4.83 0.44 10.02% 4.45 4.86 4.44 4,838,983
Aug 22 2019 4.39 -0.05 -1.13% 4.40 4.47 4.39 1,993,494
Aug 21 2019 4.44 0.00 +0.00% 4.46 4.55 4.42 0
Aug 21 2019 4.44 -0.11 -2.42% 4.46 4.55 4.42 2,939,611


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.