Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (TSX: YRI )

7.890 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.900 7.030 6.850 6.980 1,425,939 +0.07(+1.01%)
Feb 27, 2023 6.920 6.990 6.860 6.910 995,656 -0.01(-0.14%)
Feb 24, 2023 6.900 6.960 6.900 6.920 966,621 -0.04(-0.57%)
Feb 23, 2023 7.070 7.070 6.950 6.960 918,050 -0.12(-1.69%)
Feb 22, 2023 7.070 7.100 7.030 7.080 1,290,325 -0.02(-0.28%)
Feb 21, 2023 7.140 7.220 7.080 7.100 956,223 -0.07(-0.98%)
Feb 17, 2023 7.170 0 -0.18(-2.45%)
Feb 16, 2023 7.240 7.380 7.160 7.350 683,811 +0.07(+0.96%)
Feb 15, 2023 7.320 7.350 7.240 7.280 973,328 -0.16(-2.15%)
Feb 14, 2023 7.380 7.470 7.340 7.440 617,878 +0.04(+0.54%)
Feb 13, 2023 7.370 7.470 7.370 7.400 522,659 -0.04(-0.54%)
Feb 10, 2023 7.490 7.510 7.390 7.440 706,028 -0.09(-1.20%)
Feb 09, 2023 7.700 7.720 7.510 7.530 1,132,935 -0.13(-1.70%)
Feb 08, 2023 7.710 7.720 7.630 7.660 505,624 -0.03(-0.39%)
Feb 07, 2023 7.670 7.760 7.630 7.690 962,843 +0.02(+0.26%)
Feb 06, 2023 7.680 7.700 7.600 7.670 1,746,065 -0.03(-0.39%)
Feb 03, 2023 7.860 7.910 7.630 7.700 2,569,224 -0.31(-3.87%)
Feb 02, 2023 8.150 8.230 7.950 8.010 1,844,880 -0.15(-1.84%)
Feb 01, 2023 7.990 8.220 7.930 8.160 1,882,053 +0.13(+1.62%)
Jan 31, 2023 7.980 8.080 7.960 8.030 1,462,447 -0.02(-0.25%)
Jan 30, 2023 8.070 8.170 8.030 8.050 1,574,010 -0.06(-0.74%)
Jan 27, 2023 8.150 8.160 8.060 8.110 1,198,667 -0.11(-1.34%)
Jan 26, 2023 8.300 8.300 8.160 8.220 1,200,341 -0.14(-1.67%)
Jan 25, 2023 8.190 8.380 8.190 8.360 1,921,275 +0.09(+1.09%)
Jan 24, 2023 8.110 8.280 8.080 8.270 1,527,006 +0.07(+0.85%)
Jan 23, 2023 8.130 8.200 8.060 8.200 1,222,861 -0.01(-0.12%)
Jan 20, 2023 8.080 8.240 8.080 8.210 957,661 +0.06(+0.74%)
Jan 19, 2023 7.980 8.180 7.970 8.150 1,296,241 +0.14(+1.75%)
Jan 18, 2023 8.080 8.200 8.000 8.010 1,108,795 +0.00(+0.00%)
Jan 17, 2023 8.080 8.110 7.970 8.010 1,631,929 -0.15(-1.84%)
Jan 16, 2023 8.140 8.170 8.120 8.160 273,376 -0.02(-0.24%)
Jan 13, 2023 8.080 8.180 8.060 8.180 1,462,800 +0.12(+1.49%)
Jan 12, 2023 8.040 8.090 7.950 8.060 1,015,917 +0.08(+1.00%)
Jan 11, 2023 7.990 8.070 7.940 7.980 1,369,614 -0.01(-0.13%)
Jan 10, 2023 7.840 7.990 7.820 7.990 1,071,931 +0.15(+1.91%)
Jan 09, 2023 7.960 7.990 7.830 7.840 918,134 -0.09(-1.13%)
Jan 06, 2023 7.970 8.030 7.850 7.930 2,323,808 +0.03(+0.38%)
Jan 05, 2023 7.860 7.910 7.740 7.900 2,135,204 -0.07(-0.88%)
Jan 04, 2023 7.890 8.020 7.860 7.970 2,085,243 +0.13(+1.66%)
Jan 03, 2023 7.670 7.920 7.670 7.840 1,879,890 +0.32(+4.26%)
Dec 30, 2022 7.520 0 -0.06(-0.79%)
Dec 29, 2022 7.660 7.720 7.580 7.580 798,190 -0.06(-0.79%)
Dec 28, 2022 7.670 7.740 7.620 7.640 800,263 -0.03(-0.39%)
Dec 23, 2022 7.670 0 +0.02(+0.26%)
Dec 22, 2022 7.570 7.670 7.470 7.650 1,012,284 -0.03(-0.39%)
Dec 21, 2022 7.700 7.760 7.660 7.680 856,399 +0.05(+0.66%)
Dec 20, 2022 7.500 7.710 7.460 7.630 1,796,253 +0.26(+3.53%)
Dec 19, 2022 7.380 7.480 7.310 7.370 2,292,544 -0.10(-1.34%)
Dec 16, 2022 7.370 7.510 7.340 7.470 2,677,065 +0.08(+1.08%)
Dec 15, 2022 7.440 7.500 7.380 7.390 1,299,660 -0.21(-2.76%)
Dec 14, 2022 7.590 7.670 7.510 7.600 1,603,144 +0.00(+0.00%)
Dec 13, 2022 7.740 7.780 7.500 7.600 1,441,711 +0.06(+0.80%)
Dec 12, 2022 7.450 7.540 7.400 7.540 765,774 +0.01(+0.13%)
Dec 09, 2022 7.650 7.710 7.520 7.530 1,311,183 -0.05(-0.66%)
Dec 08, 2022 7.700 7.760 7.570 7.580 1,332,578 -0.08(-1.04%)
Dec 07, 2022 7.550 7.730 7.550 7.660 1,528,064 +0.18(+2.41%)
Dec 06, 2022 7.570 7.610 7.470 7.480 1,560,014 +0.01(+0.13%)
Dec 05, 2022 7.610 7.610 7.460 7.470 1,377,831 -0.18(-2.35%)
Dec 02, 2022 7.490 7.700 7.470 7.650 1,730,215 +0.01(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.