YRI

Yamana Gold Historical Data

YRI Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2020 8.58 -0.11 -1.27% 8.75 8.96 8.58 1,969,588
Aug 07 2020 8.69 -0.25 -2.8% 8.85 8.89 8.62 2,995,059
Aug 06 2020 8.94 -0.10 -1.11% 9.21 9.27 8.86 3,546,244
Aug 05 2020 9.04 0.09 1.01% 9.13 9.29 8.97 5,741,844
Aug 04 2020 8.95 0.25 2.87% 8.64 8.97 8.57 3,105,864
Aug 03 2020 8.70 0.00 +0.00% 8.67 8.74 8.56 0
Jul 31 2020 8.70 0.00 +0.00% 8.67 8.74 8.56 0
Jul 31 2020 8.70 0.14 1.64% 8.67 8.74 8.56 3,384,024
Jul 30 2020 8.56 -0.29 -3.28% 8.58 8.73 8.37 3,964,061
Jul 29 2020 8.85 0.04 0.45% 8.80 8.93 8.57 4,967,620
Jul 28 2020 8.81 -0.03 -0.34% 8.70 8.98 8.61 3,231,478
Jul 27 2020 8.84 0.37 4.37% 9.13 9.21 8.65 5,557,037
Jul 24 2020 8.47 0.00 +0.00% 7.95 8.47 7.85 0
Jul 24 2020 8.47 0.72 9.29% 7.95 8.47 7.85 6,235,816
Jul 23 2020 7.75 -0.27 -3.37% 8.03 8.08 7.60 4,008,413
Jul 22 2020 8.02 0.08 1.01% 8.09 8.14 7.94 3,560,628
Jul 21 2020 7.94 0.08 1.02% 7.95 8.07 7.85 3,811,540
Jul 20 2020 7.86 0.29 3.83% 7.66 7.90 7.64 2,678,019
Jul 17 2020 7.57 0.00 +0.00% 7.45 7.62 7.39 0
Jul 17 2020 7.57 0.20 2.71% 7.45 7.62 7.39 2,168,215
Jul 16 2020 7.37 -0.13 -1.73% 7.43 7.52 7.29 2,049,375
Jul 15 2020 7.50 0.00 +0.00% 7.41 7.50 7.29 0
Jul 15 2020 7.50 -0.03 -0.4% 7.41 7.50 7.29 2,644,158
Jul 14 2020 7.53 0.04 0.53% 7.21 7.53 7.17 3,373,332
Jul 13 2020 7.49 0.00 0.0% 7.49 7.49 7.49 0
Jul 10 2020 7.49 -0.11 -1.45% 7.64 7.65 7.43 2,680,042
Jul 09 2020 7.60 0.00 +0.00% 7.60 7.67 7.41 0
Jul 09 2020 7.60 0.10 1.33% 7.60 7.67 7.41 3,210,768
Jul 08 2020 7.50 -0.04 -0.53% 7.68 7.76 7.41 3,833,081
Jul 07 2020 7.54 0.28 3.86% 7.25 7.56 7.22 2,652,068
Jul 06 2020 7.26 0.00 +0.00% 7.33 7.41 7.18 0
Jul 06 2020 7.26 0.03 0.41% 7.33 7.41 7.18 2,010,732
Jul 03 2020 7.23 -0.05 -0.69% 7.31 7.33 7.16 538,634
Jul 02 2020 7.28 -0.10 -1.36% 7.24 7.46 7.20 3,190,879
Jul 01 2020 7.38 0.00 +0.00% 7.19 7.42 7.15 0
Jun 30 2020 7.38 0.00 +0.00% 7.19 7.42 7.15 0
Jun 30 2020 7.38 0.14 1.93% 7.19 7.42 7.15 4,962,896
Jun 29 2020 7.24 0.11 1.54% 7.09 7.24 7.07 2,174,635
Jun 26 2020 7.13 0.08 1.13% 6.99 7.16 6.87 2,624,668
Jun 25 2020 7.05 0.06 0.86% 6.96 7.05 6.83 2,142,120
Jun 24 2020 6.99 -0.14 -1.96% 7.12 7.21 6.92 3,676,113
Jun 23 2020 7.13 0.04 0.56% 7.27 7.27 7.07 3,224,773
Jun 22 2020 7.09 0.23 3.35% 6.98 7.22 6.96 3,733,463
Jun 19 2020 6.86 0.27 4.1% 6.65 6.90 6.58 10,264,764
Jun 18 2020 6.59 -0.06 -0.9% 6.59 6.67 6.55 2,185,426
Jun 17 2020 6.65 0.00 +0.00% 6.59 6.71 6.58 0
Jun 17 2020 6.65 0.07 1.06% 6.59 6.71 6.58 2,174,219
Jun 16 2020 6.58 -0.24 -3.52% 6.77 6.80 6.53 3,105,198
Jun 15 2020 6.82 0.00 +0.00% 6.50 6.82 6.36 0
Jun 15 2020 6.82 0.18 2.71% 6.50 6.82 6.36 3,641,013
Jun 12 2020 6.64 -0.08 -1.19% 6.85 6.89 6.61 6,529,032
Jun 11 2020 6.72 -0.46 -6.41% 7.25 7.31 6.62 4,692,937
Jun 10 2020 7.18 0.00 +0.00% 6.94 7.18 6.73 0
Jun 10 2020 7.18 0.30 4.36% 6.94 7.18 6.73 4,577,010
Jun 09 2020 6.88 0.10 1.47% 6.96 7.03 6.80 3,159,605
Jun 08 2020 6.78 0.00 +0.00% 6.71 6.80 6.60 0
Jun 08 2020 6.78 0.03 0.44% 6.71 6.80 6.60 3,043,838
Jun 05 2020 6.75 -0.17 -2.46% 6.60 6.75 6.45 4,687,153
Jun 04 2020 6.92 0.06 0.87% 7.00 7.04 6.84 3,345,702
Jun 03 2020 6.86 0.00 +0.00% 6.87 6.99 6.76 0
Jun 03 2020 6.86 -0.21 -2.97% 6.87 6.99 6.76 3,498,424
Jun 02 2020 7.07 -0.34 -4.59% 7.38 7.40 7.02 4,117,334
Jun 01 2020 7.41 -0.04 -0.54% 7.40 7.53 7.30 4,052,965
May 29 2020 7.45 0.00 +0.00% 7.26 7.48 7.23 0
May 29 2020 7.45 0.37 5.23% 7.26 7.48 7.23 61,842,781
May 28 2020 7.08 0.16 2.31% 7.10 7.23 6.97 4,182,319
May 27 2020 6.92 -0.12 -1.7% 6.83 7.02 6.73 5,048,546
May 26 2020 7.04 -0.29 -3.96% 7.21 7.21 7.01 4,047,307
May 25 2020 7.33 -0.04 -0.54% 7.34 7.49 7.33 1,550,499
May 22 2020 7.37 0.00 +0.00% 7.45 7.63 7.31 0
May 22 2020 7.37 0.01 0.14% 7.45 7.63 7.31 3,418,453
May 21 2020 7.36 -0.30 -3.92% 7.55 7.57 7.23 3,870,415
May 20 2020 7.66 0.04 0.52% 7.70 7.85 7.59 6,035,846
May 19 2020 7.62 0.00 +0.00% 7.24 7.65 7.10 0
May 19 2020 7.62 0.14 1.87% 7.24 7.65 7.10 7,716,816
May 18 2020 7.48 0.00 +0.00% 7.41 7.52 7.28 0
May 15 2020 7.48 0.25 3.46% 7.41 7.52 7.28 4,994,940
May 14 2020 7.23 0.00 +0.00% 7.18 7.45 7.13 0
May 14 2020 7.23 0.05 0.7% 7.18 7.45 7.13 5,534,754
May 13 2020 7.18 0.06 0.84% 7.24 7.33 7.00 4,489,819


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.