Yamana Gold (TSX: YRI )

5.060 CAD -0.310 (-5.77%)
Streaming Delayed Price Updated: 4:30 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.300 5.320 5.060 5.060 9,059,724 -0.31(-5.77%)
Feb 25, 2021 5.550 5.640 5.320 5.370 5,353,977 -0.29(-5.12%)
Feb 24, 2021 5.550 5.690 5.420 5.660 3,986,987 +0.09(+1.62%)
Feb 23, 2021 5.750 5.760 5.540 5.570 3,217,838 -0.28(-4.79%)
Feb 22, 2021 5.640 5.850 5.600 5.850 4,028,279 +0.29(+5.22%)
Feb 19, 2021 5.670 5.770 5.510 5.560 3,415,317 -0.11(-1.94%)
Feb 18, 2021 5.800 5.880 5.660 5.670 2,801,312 -0.13(-2.24%)
Feb 17, 2021 5.840 5.870 5.730 5.800 3,647,430 -0.11(-1.86%)
Feb 16, 2021 6.010 6.030 5.850 5.910 3,996,435 -0.18(-2.96%)
Feb 12, 2021 6.090 6.090 6.090 0 -0.12(-1.93%)
Feb 11, 2021 6.280 6.370 6.160 6.210 1,823,671 -0.05(-0.80%)
Feb 10, 2021 6.310 6.340 6.160 6.260 2,167,860 +0.02(+0.32%)
Feb 09, 2021 6.410 6.420 6.210 6.240 2,135,346 -0.12(-1.89%)
Feb 08, 2021 6.350 6.420 6.300 6.360 2,630,600 +0.10(+1.60%)
Feb 05, 2021 6.120 6.270 6.060 6.260 2,385,008 +0.17(+2.79%)
Feb 04, 2021 6.080 6.150 5.940 6.090 3,534,270 -0.18(-2.87%)
Feb 03, 2021 6.200 6.290 6.170 6.270 1,972,088 +0.11(+1.79%)
Feb 02, 2021 6.210 6.250 6.070 6.160 3,936,254 -0.21(-3.30%)
Feb 01, 2021 6.300 6.400 6.170 6.370 4,795,706 +0.40(+6.70%)
Jan 29, 2021 6.230 6.340 5.940 5.970 4,605,494 -0.09(-1.49%)
Jan 28, 2021 6.010 6.210 5.950 6.060 3,502,840 +0.25(+4.30%)
Jan 27, 2021 6.180 6.190 5.770 5.810 4,129,128 -0.40(-6.44%)
Jan 26, 2021 6.500 6.500 6.190 6.210 4,904,354 -0.33(-5.05%)
Jan 25, 2021 6.610 6.690 6.510 6.540 2,520,060 -0.06(-0.91%)
Jan 22, 2021 6.470 6.680 6.410 6.600 1,926,640 -0.02(-0.30%)
Jan 21, 2021 6.660 6.690 6.500 6.620 1,836,962 -0.05(-0.75%)
Jan 20, 2021 6.620 6.700 6.560 6.670 2,592,882 +0.15(+2.30%)
Jan 19, 2021 6.530 6.550 6.410 6.520 2,801,857 +0.04(+0.62%)
Jan 18, 2021 6.460 6.570 6.450 6.480 566,129 +0.04(+0.62%)
Jan 15, 2021 6.710 6.730 6.430 6.440 3,104,641 -0.27(-4.02%)
Jan 14, 2021 6.720 6.800 6.640 6.710 2,100,348 -0.02(-0.30%)
Jan 13, 2021 6.880 6.890 6.710 6.730 2,087,549 -0.11(-1.61%)
Jan 12, 2021 6.940 6.950 6.750 6.840 2,240,007 -0.06(-0.87%)
Jan 11, 2021 6.950 7.050 6.870 6.900 3,610,085 -0.13(-1.85%)
Jan 08, 2021 7.280 7.290 6.880 7.030 6,817,334 -0.44(-5.89%)
Jan 07, 2021 7.670 7.740 7.350 7.470 2,918,496 -0.20(-2.61%)
Jan 06, 2021 7.620 7.730 7.520 7.670 3,936,342 +0.00(+0.00%)
Jan 05, 2021 7.850 7.850 7.620 7.670 2,197,533 -0.12(-1.54%)
Jan 04, 2021 7.540 7.820 7.420 7.790 3,566,693 +0.52(+7.15%)
Dec 31, 2020 7.270 7.270 7.270 0 -0.22(-2.94%)
Dec 30, 2020 7.230 7.510 7.230 7.490 2,187,650 +0.25(+3.45%)
Dec 29, 2020 7.270 7.380 7.200 7.240 2,480,003 -0.03(-0.41%)
Dec 24, 2020 7.270 7.270 7.270 0 -0.07(-0.95%)
Dec 23, 2020 7.160 7.360 7.150 7.340 2,399,266 +0.19(+2.66%)
Dec 22, 2020 7.360 7.410 7.070 7.150 2,019,921 -0.18(-2.46%)
Dec 21, 2020 7.270 7.460 7.260 7.330 2,528,567 +0.07(+0.96%)
Dec 18, 2020 7.480 7.500 7.220 7.260 6,436,790 -0.23(-3.07%)
Dec 17, 2020 7.300 7.520 7.290 7.490 3,549,284 +0.32(+4.46%)
Dec 16, 2020 7.050 7.180 6.980 7.170 2,465,480 +0.19(+2.72%)
Dec 15, 2020 6.880 7.020 6.830 6.980 2,167,200 +0.27(+4.02%)
Dec 14, 2020 6.930 7.010 6.700 6.710 3,267,308 -0.28(-4.01%)
Dec 11, 2020 7.180 7.180 6.980 6.990 2,260,856 -0.16(-2.24%)
Dec 10, 2020 7.140 7.260 7.020 7.150 3,154,403 +0.04(+0.56%)
Dec 09, 2020 7.170 7.310 7.030 7.110 3,144,752 -0.16(-2.20%)
Dec 08, 2020 7.370 7.400 7.250 7.270 2,002,728 -0.08(-1.09%)
Dec 07, 2020 7.000 7.420 7.000 7.350 2,847,920 +0.34(+4.85%)
Dec 04, 2020 7.010 7.080 6.910 7.010 2,435,125 -0.02(-0.28%)
Dec 03, 2020 7.170 7.180 6.990 7.030 2,289,884 -0.11(-1.54%)
Dec 02, 2020 7.130 7.150 6.970 7.140 2,967,202 +0.04(+0.56%)
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.