Dark

AUY
YAMANA GOLD INC.
stock LSE

Inactive

Mar 24, 2023

4.75GBP+1.064%(+0.05)7,612

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-24	4.7000	4.7500	4.7000	4.7500	+1.064%	7,612	0.000%
2023-03-23	4.4500	4.7000	4.4500	4.7000	+5.618%	33,925	+1.064%
2023-03-22	4.4500	4.4500	4.4500	4.4500	+5.952%	15,770	+6.742%
2023-03-21	4.4000	4.2000	4.2000	4.2000	-4.545%	7,370	+13.095%
2023-03-20	4.4000	4.4000	4.4000	4.4000	0.000%	7,673	+7.955%
2023-03-17	4.4000	4.4000	4.4000	4.4000	0.000%	17,573	+7.955%
2023-03-16	4.4000	4.4000	4.4000	4.4000	0.000%	2,422	+7.955%
2023-03-15	4.4000	4.4000	4.4000	4.4000	0.000%	3,618	+7.955%
2023-03-14	4.4000	4.4000	4.4000	4.4000	0.000%	4,908	+7.955%
2023-03-13	4.2700	4.4000	4.2700	4.4000	+2.564%	21,745	+7.955%
2023-03-10	4.2900	4.2900	4.2900	4.2900	0.000%	4,935	+10.723%
2023-03-09	4.4500	4.4500	4.2900	4.2900	-3.596%	2,837	+10.723%
2023-03-08	4.4500	4.4500	4.4500	4.4500	0.000%	5,400	+6.742%
2023-03-07	4.4500	4.4500	4.4500	4.4500	0.000%	3,401	+6.742%
2023-03-06	4.4000	4.4500	4.4000	4.4500	+1.136%	3,400	+6.742%
2023-03-03	4.4000	4.4000	4.4000	4.4000	0.000%	3,396	+7.955%
2023-03-02	4.4000	4.4000	4.4000	4.4000	0.000%	2,111	+7.955%
2023-03-01	4.4000	4.4000	4.4000	4.4000	0.000%	3,615	+7.955%
2023-02-28	4.4500	4.4500	4.4000	4.4000	-1.124%	1,875	+7.955%
2023-02-27	4.4500	4.4500	4.4500	4.4500	0.000%	2,404	+6.742%
2023-02-24	4.4500	4.4500	4.4500	4.4500	0.000%	3,996	+6.742%
2023-02-23	4.4500	4.4500	4.4500	4.4500	0.000%	2,295	+6.742%
2023-02-22	4.5000	4.5000	4.4500	4.4500	-1.111%	2,221	+6.742%
2023-02-21	4.5000	4.5000	4.5000	4.5000	0.000%	250	+5.556%
2023-02-20	4.5000	4.5000	4.5000	4.5000	0.000%	0	+5.556%
2023-02-17	4.5000	4.5000	4.5000	4.5000	0.000%	24,934	+5.556%
2023-02-16	4.5000	4.5000	4.5000	4.5000	0.000%	3,600	+5.556%
2023-02-15	4.2000	4.6500	4.2000	4.5000	-3.226%	6,022	+5.556%
2023-02-14	4.8000	4.8000	4.6500	4.6500	-3.125%	300	+2.151%
2023-02-13	4.8000	4.8000	4.8000	4.8000	0.000%	2,047	-1.042%
2023-02-10	4.8000	4.8000	4.8000	4.8000	0.000%	815	-1.042%
2023-02-09	4.8000	4.8000	4.8000	4.8000	0.000%	15,172	-1.042%
2023-02-08	4.8000	4.8000	4.8000	4.8000	0.000%	0	-1.042%
2023-02-07	4.9000	4.9000	4.8000	4.8000	-2.041%	760	-1.042%
2023-02-06	4.9000	4.9000	4.9000	4.9000	0.000%	2,785	-3.061%
2023-02-03	4.9000	4.9000	4.9000	4.9000	0.000%	3,685	-3.061%
2023-02-02	4.9000	4.9000	4.9000	4.9000	0.000%	2,956	-3.061%
2023-02-01	4.9000	4.9000	4.9000	4.9000	0.000%	3,506	-3.061%
2023-01-31	4.9000	4.9000	4.9000	4.9000	0.000%	1,865	-3.061%
2023-01-30	4.9000	4.9000	4.9000	4.9000	0.000%	55,433	-3.061%
2023-01-27	4.9000	4.9000	4.9000	4.9000	0.000%	643	-3.061%
2023-01-26	4.9000	4.9000	4.9000	4.9000	0.000%	13,762	-3.061%
2023-01-25	4.9000	4.9000	4.9000	4.9000	0.000%	2,142	-3.061%
2023-01-24	4.9000	4.9000	4.9000	4.9000	0.000%	10,510	-3.061%
2023-01-23	4.9000	4.7000	4.7000	4.9000	0.000%	922	-3.061%
2023-01-20	4.9000	4.9000	4.9000	4.9000	0.000%	7,686	-3.061%
2023-01-19	4.9000	4.9000	4.9000	4.9000	0.000%	450	-3.061%
2023-01-18	4.9000	4.9000	4.9000	4.9000	0.000%	7,173	-3.061%
2023-01-17	4.9500	5.1000	4.8500	4.9000	-1.010%	11,199	-3.061%
2023-01-16	4.9000	4.9500	4.9000	4.9500	+1.020%	18,034	-4.040%
2023-01-13	4.8500	4.9000	4.8500	4.9000	+1.031%	4,376	-3.061%
2023-01-12	4.8500	4.8500	4.8500	4.8500	0.000%	2,062	-2.062%
2023-01-11	4.8000	4.8500	4.8000	4.8500	+1.042%	14,025	-2.062%
2023-01-10	4.8000	4.8000	4.8000	4.8000	-1.031%	4,129	-1.042%
2023-01-09	4.8500	4.8500	4.8500	4.8500	0.000%	9,746	-2.062%
2023-01-06	4.8000	4.8500	4.8000	4.8500	+1.042%	3,409	-2.062%
2023-01-05	4.8000	4.8000	4.8000	4.8000	0.000%	3,111	-1.042%
2023-01-04	4.7500	4.8000	4.7500	4.8000	+2.128%	9,835	-1.042%
2023-01-03	4.6500	4.7000	4.6500	4.7000	+1.075%	3,802	+1.064%
2022-12-30	4.6500	4.6500	4.6500	4.6500	0.000%	679	+2.151%
2022-12-29	4.6500	4.6500	4.6500	4.6500	+1.087%	7,228	+2.151%
2022-12-28	4.6000	4.6500	4.5500	4.6000	+1.099%	1,263	+3.261%
2022-12-23	4.6000	4.6000	4.5000	4.5500	+1.111%	68,442	+4.396%
2022-12-22	4.6000	4.6000	4.5000	4.5000	-2.174%	1,352	+5.556%
2022-12-21	4.5000	4.6000	4.6000	4.6000	+2.222%	4,470	+3.261%
2022-12-20	4.4500	4.5000	4.4500	4.5000	+1.124%	4,282	+5.556%
2022-12-19	4.4500	4.5000	4.4500	4.4500	0.000%	1,369	+6.742%
2022-12-16	4.5500	4.5500	4.4500	4.4500	0.000%	453	+6.742%
2022-12-15	4.5500	4.5500	4.4500	4.4500	0.000%	7,686	+6.742%
2022-12-13	4.5500	4.5500	4.4500	4.4500	0.000%	5,636	+6.742%
2022-12-12	4.4500	4.4500	4.4500	4.4500	0.000%	622	+6.742%
2022-12-09	4.4500	4.4500	4.4500	4.4500	0.000%	2,501	+6.742%
2022-12-08	4.4500	4.4500	4.4500	4.4500	0.000%	4,641	+6.742%
2022-12-07	4.4500	4.4500	4.4500	4.4500	0.000%	2,211	+6.742%
2022-12-06	4.4000	4.4500	4.4000	4.4500	+1.136%	800	+6.742%
2022-12-05	4.3800	4.4000	4.3800	4.4000	+0.457%	3,729	+7.955%
2022-12-02	4.3800	4.3800	4.3800	4.3800	0.000%	3,865	+8.447%
2022-12-01	4.3800	4.3800	4.3800	4.3800	0.000%	4,690	+8.447%
2022-11-30	4.3800	4.3800	4.3800	4.3800	0.000%	2,200	+8.447%
2022-11-29	4.3800	4.3800	4.3800	4.3800	-0.455%	1,403	+8.447%
2022-11-28	4.4000	4.4000	4.4000	4.4000	0.000%	630	+7.955%
2022-11-25	4.4000	4.4000	4.4000	4.4000	0.000%	2,327	+7.955%
2022-11-24	4.4000	4.4000	4.4000	4.4000	+1.149%	1,306	+7.955%
2022-11-23	4.3000	4.3500	4.3000	4.3500	+1.163%	254	+9.195%
2022-11-22	4.3000	4.3000	4.3000	4.3000	0.000%	4,890	+10.465%
2022-11-21	4.3000	4.3000	4.3000	4.3000	0.000%	10,098	+10.465%
2022-11-18	4.3000	4.3000	4.3000	4.3000	0.000%	624	+10.465%
2022-11-17	4.3000	4.3000	4.3000	4.3000	0.000%	4,406	+10.465%
2022-11-16	4.3000	4.3000	4.3000	4.3000	0.000%	10,980	+10.465%
2022-11-15	4.3000	4.3000	4.3000	4.3000	-1.149%	5,951	+10.465%
2022-11-14	4.2400	4.3500	4.2400	4.3500	+1.399%	12,018	+9.195%
2022-11-11	4.2400	4.2900	4.2400	4.2900	+0.941%	8,718	+10.723%
2022-11-10	4.2000	4.2500	4.2000	4.2500	0.000%	24,513	+11.765%
2022-11-09	4.3000	4.3000	4.2500	4.2500	-2.299%	9,846	+11.765%
2022-11-08	4.2000	4.3500	4.2000	4.3500	+2.353%	416,392	+9.195%
2022-11-07	4.2000	4.2500	4.2000	4.2500	0.000%	2,973	+11.765%
2022-11-04	3.8000	4.3000	3.8000	4.2500	+10.390%	1,091,720	+11.765%
2022-11-03	3.8000	3.9500	3.8000	3.8500	-3.750%	5,501	+23.377%
2022-11-02	3.9500	4.0000	3.9500	4.0000	0.000%	3,250	+18.750%
2022-11-01	3.9500	4.0000	3.9500	4.0000	0.000%	1,200	+18.750%
2022-10-31	3.9500	4.0000	3.9500	4.0000	0.000%	0	+18.750%
2022-10-28	3.9500	4.0000	3.9500	4.0000	0.000%	6,762	+18.750%
2022-10-27	3.9500	4.0000	3.9500	4.0000	0.000%	5,459	+18.750%
2022-10-26	3.9500	4.0000	3.9500	4.0000	0.000%	560	+18.750%
2022-10-25	3.9500	4.0000	3.9500	4.0000	0.000%	2,339	+18.750%
2022-10-24	3.9500	4.0000	3.9500	4.0000	0.000%	5,359	+18.750%
2022-10-21	3.9000	4.0000	3.9000	4.0000	+1.266%	303,392	+18.750%
2022-10-20	3.9500	4.0000	3.9500	3.9500	-1.250%	559	+20.253%
2022-10-19	3.9500	4.0000	3.9500	4.0000	0.000%	196,329	+18.750%
2022-10-18	3.9500	4.0000	3.9500	4.0000	0.000%	3	+18.750%
2022-10-17	3.9500	4.0000	3.9500	4.0000	-1.235%	21,200	+18.750%
2022-10-14	4.1000	4.2000	4.0500	4.0500	-2.410%	11,225	+17.284%
2022-10-13	4.3000	4.3000	4.1500	4.1500	-3.935%	19,207	+14.458%
2022-10-12	4.3000	4.3200	4.3000	4.3200	+1.647%	2,068	+9.954%
2022-10-11	4.2500	4.2500	4.1000	4.2500	0.000%	509,892	+11.765%
2022-10-10	4.3000	4.3000	4.2500	4.2500	-1.163%	2,628	+11.765%
2022-10-07	4.2500	4.3000	4.2500	4.3000	+2.381%	9,865	+10.465%
2022-10-06	4.2000	4.2000	4.2000	4.2000	0.000%	319	+13.095%
2022-10-05	4.1500	4.2000	4.1500	4.2000	+1.205%	3,948	+13.095%
2022-10-04	3.9000	4.1500	3.9000	4.1500	+6.410%	12,888	+14.458%
2022-10-03	3.9000	3.9000	3.9000	3.9000	0.000%	220	+21.795%
2022-09-30	3.9000	3.9000	3.9000	3.9000	0.000%	16,429	+21.795%
2022-09-29	3.8300	3.9000	3.8300	3.9000	+1.828%	3,180	+21.795%
2022-09-28	3.8000	3.8300	3.8000	3.8300	0.000%	13,032	+24.021%
2022-09-27	3.8300	3.8300	3.8300	3.8300	0.000%	2,152	+24.021%
2022-09-26	3.8300	3.8300	3.8300	3.8300	0.000%	215,610	+24.021%
2022-09-23	3.8300	3.8500	3.8300	3.8300	-0.519%	5,790	+24.021%
2022-09-22	3.8300	3.8500	3.8300	3.8500	0.000%	11,105	+23.377%
2022-09-21	3.8500	3.8500	3.8500	3.8500	0.000%	1,324	+23.377%
2022-09-20	3.8500	3.8500	3.8500	3.8500	0.000%	461	+23.377%
2022-09-16	3.8500	3.8500	3.8500	3.8500	0.000%	16,100	+23.377%
2022-09-15	3.9000	3.9000	3.8500	3.8500	-1.282%	3,700	+23.377%
2022-09-14	3.9000	3.9000	3.9000	3.9000	0.000%	12,698	+21.795%
2022-09-13	3.9500	3.9500	3.9000	3.9000	-1.266%	11,539	+21.795%
2022-09-12	3.8500	3.9500	3.8500	3.9500	+1.282%	9,550	+20.253%
2022-09-09	3.8500	3.9000	3.8500	3.9000	+1.299%	14,922	+21.795%
2022-09-08	3.8500	3.8500	3.8500	3.8500	0.000%	317	+23.377%
2022-09-07	3.9000	3.9000	3.8500	3.8500	-1.282%	4,180	+23.377%
2022-09-06	3.8500	3.9000	3.8500	3.9000	+1.299%	12,916	+21.795%
2022-09-05	3.8500	3.8500	3.8500	3.8500	+1.316%	2,550	+23.377%
2022-09-02	3.8000	3.8000	3.7500	3.8000	0.000%	10,060	+25.000%
2022-09-01	3.9500	3.9500	3.8000	3.8000	-2.564%	12,136	+25.000%
2022-08-31	3.9000	3.9000	3.9000	3.9000	0.000%	3,855	+21.795%
2022-08-30	4.1000	4.1500	3.9000	3.9000	-6.024%	13,500	+21.795%
2022-08-26	4.0000	4.1500	4.0000	4.1500	+1.220%	5,878	+14.458%
2022-08-25	4.0500	4.1000	4.0500	4.1000	0.000%	1,200	+15.854%
2022-08-24	4.0500	4.1000	4.0500	4.1000	0.000%	439	+15.854%
2022-08-23	4.0500	4.1000	4.0500	4.1000	+1.235%	300	+15.854%
2022-08-22	3.9900	4.0900	3.9900	4.0500	-0.978%	10,650	+17.284%
2022-08-19	4.1000	4.1000	4.0900	4.0900	-0.244%	8,724	+16.137%
2022-08-18	4.1000	4.1000	4.1000	4.1000	0.000%	659	+15.854%
2022-08-17	4.1000	4.1000	4.1000	4.1000	0.000%	6,229	+15.854%
2022-08-16	4.1000	4.1000	4.1000	4.1000	0.000%	734	+15.854%
2022-08-15	4.1500	4.1500	4.1000	4.1000	-1.205%	252,858	+15.854%
2022-08-12	4.0500	4.1500	4.0500	4.1500	+1.220%	500,418	+14.458%
2022-08-11	4.1000	4.1000	4.1000	4.1000	0.000%	301,589	+15.854%
2022-08-09	4.1000	4.1000	4.1000	4.1000	0.000%	638	+15.854%
2022-08-08	3.9500	4.1000	3.9500	4.1000	+3.797%	7,159	+15.854%
2022-08-05	3.9500	3.9500	3.9500	3.9500	-1.250%	9,021	+20.253%
2022-08-03	4.0300	4.0300	4.0000	4.0000	-0.744%	5,053	+18.750%
2022-08-02	3.8200	4.0300	3.8200	4.0300	+2.806%	12,431	+17.866%
2022-08-01	3.8500	3.9500	3.8500	3.9200	+0.513%	2,857	+21.173%
2022-07-29	3.8500	3.9000	3.8500	3.9000	0.000%	2,031	+21.795%
2022-07-28	3.8000	3.9500	3.8000	3.9000	+1.299%	9,307	+21.795%
2022-07-27	3.8500	3.9000	3.8500	3.8500	-1.282%	553	+23.377%
2022-07-26	3.8500	3.9000	3.8500	3.9000	0.000%	50	+21.795%
2022-07-25	3.9700	3.9700	3.9000	3.9000	-1.763%	736	+21.795%
2022-07-22	3.9700	3.9700	3.9700	3.9700	0.000%	19,159	+19.647%
2022-07-21	3.9100	3.9700	3.9100	3.9700	+0.506%	34,241	+19.647%
2022-07-20	3.9500	3.9500	3.9500	3.9500	0.000%	23	+20.253%
2022-07-19	3.9100	3.9500	3.9100	3.9500	0.000%	3,100	+20.253%
2022-07-18	3.8500	3.9500	3.8500	3.9500	-1.250%	42,484	+20.253%
2022-07-15	4.0000	4.0000	3.8500	4.0000	+2.564%	12,750	+18.750%
2022-07-14	4.0700	4.0700	3.9000	3.9000	-0.510%	11,842	+21.795%
2022-07-13	4.0500	3.9200	3.9200	3.9200	-3.210%	5,376	+21.173%
2022-07-12	4.0500	4.0500	4.0500	4.0500	0.000%	16,297	+17.284%
2022-07-11	3.9500	4.0500	3.8000	4.0500	+2.532%	2,345	+17.284%
2022-07-08	3.9500	3.9500	3.8000	3.9500	+3.947%	1,697	+20.253%
2022-07-07	3.6500	3.8000	3.6500	3.8000	+4.110%	14,193	+25.000%
2022-07-06	3.6700	3.6700	3.6000	3.6500	-0.545%	46,964	+30.137%
2022-07-05	3.8800	3.8900	3.6700	3.6700	-5.656%	19,547	+29.428%
2022-07-04	3.8800	3.8900	3.8000	3.8900	-0.256%	8,197	+22.108%
2022-07-01	3.8200	3.9000	3.9000	3.9000	+2.094%	31,560	+21.795%
2022-06-30	3.9500	3.9500	3.8200	3.8200	-3.291%	5,381	+24.346%
2022-06-29	4.1000	4.1000	3.9500	3.9500	-2.469%	7,248	+20.253%
2022-06-28	4.1000	4.1000	4.0000	4.0500	0.000%	300	+17.284%
2022-06-27	4.0000	4.0500	3.9000	4.0500	+2.532%	11,383	+17.284%
2022-06-24	4.0100	4.0100	3.8400	3.9500	-1.741%	31,446	+20.253%
2022-06-23	4.0100	4.0200	4.0100	4.0200	-0.741%	5,188	+18.159%
2022-06-22	4.1500	4.1500	4.0500	4.0500	-2.410%	18,960	+17.284%
2022-06-21	4.2000	4.2000	4.1000	4.1500	-1.190%	7,618	+14.458%
2022-06-20	4.1500	4.2000	4.1000	4.2000	+1.205%	2,520	+13.095%
2022-06-17	4.1000	4.1500	4.0000	4.1500	+1.220%	7,699	+14.458%
2022-06-16	4.3500	4.3500	4.1000	4.1000	-5.747%	32,200	+15.854%
2022-06-15	4.3500	4.3500	4.2000	4.3500	0.000%	22,349	+9.195%
2022-06-14	4.3500	4.3500	4.2000	4.3500	-1.136%	14,048	+9.195%
2022-06-13	4.4900	4.4900	4.3000	4.4000	+2.326%	18,115	+7.955%
2022-06-08	4.2000	4.3000	4.2000	4.3000	0.000%	8,370	+10.465%
2022-06-07	4.3000	4.3500	4.1800	4.3000	0.000%	20,193	+10.465%
2022-06-06	4.4300	4.5000	4.2500	4.3000	-1.149%	40,293	+10.465%
2022-06-01	4.4000	4.4000	4.2000	4.3500	+0.230%	85,804	+9.195%
2022-05-31	5.6000	4.3400	4.3400	4.3400	+6.373%	166,861	+9.447%
2022-05-30	4.1000	4.1300	4.0600	4.0800	-1.211%	11,939	+16.422%
2022-05-27	4.2000	4.2000	4.1000	4.1300	-1.196%	2,439	+15.012%
2022-05-26	4.2000	4.2000	4.1000	4.1800	0.000%	15,815	+13.636%
2022-05-25	4.2300	4.2300	4.1600	4.1800	-0.713%	16,640	+13.636%
2022-05-24	4.1000	4.2100	4.0000	4.2100	+2.683%	24,248	+12.827%
2022-05-23	4.1000	4.1000	4.0000	4.1000	0.000%	12,736	+15.854%
2022-05-20	4.0500	4.1000	4.0500	4.1000	+2.500%	22,136	+15.854%
2022-05-19	3.9700	4.0000	3.9000	4.0000	+1.266%	40,372	+18.750%
2022-05-18	4.0300	4.0300	3.9500	3.9500	-1.985%	8,452	+20.253%
2022-05-17	3.9800	4.0300	3.9600	4.0300	+1.256%	9,354	+17.866%
2022-05-16	4.0300	4.0300	3.9600	3.9800	-1.241%	10,149	+19.347%
2022-05-13	4.0600	4.0800	4.0000	4.0300	-1.707%	24,485	+17.866%
2022-05-12	4.2000	4.2000	4.1000	4.1000	-2.381%	22,286	+15.854%
2022-05-11	4.1300	4.2000	4.2000	4.2000	+1.695%	18,836	+13.095%
2022-05-10	4.1900	4.1900	4.1000	4.1300	-3.730%	27,445	+15.012%
2022-05-09	4.4000	4.4000	4.2900	4.2900	-1.379%	41,560	+10.723%
2022-05-06	4.2400	4.2400	4.2400	4.3500	-0.458%	2,777	+9.195%
2022-05-05	4.3200	4.3700	4.3000	4.3700	+2.103%	43,701	+8.696%
2022-05-04	4.3100	4.3100	4.2200	4.2800	-0.233%	12,402	+10.981%
2022-05-03	4.3600	4.3800	4.2800	4.2900	-2.055%	22,633	+10.723%
2022-04-29	4.3500	4.3800	4.3000	4.3800	+0.922%	29,519	+8.447%
2022-04-28	4.2800	4.3500	4.2800	4.3400	+0.231%	13,567	+9.447%
2022-04-27	4.3500	4.3500	4.3000	4.3300	-0.460%	10,157	+9.700%
2022-04-26	4.3500	4.3500	4.3000	4.3500	-1.136%	8,182	+9.195%
2022-04-25	4.5600	4.5600	4.4000	4.4000	-2.870%	17,253	+7.955%
2022-04-22	4.8000	4.8000	4.5100	4.5300	-3.617%	24,725	+4.857%
2022-04-21	4.7000	4.7000	4.6000	4.7000	0.000%	14,561	+1.064%
2022-04-20	4.7500	4.7500	4.6500	4.7000	+1.075%	40,586	+1.064%
2022-04-19	4.6500	4.6500	4.6000	4.6500	+1.087%	20,760	+2.151%
2022-04-14	4.6000	4.6000	4.5000	4.6000	+3.604%	24,356	+3.261%
2022-04-13	4.5200	4.4400	4.4400	4.4400	-1.770%	28,613	+6.982%
2022-04-12	4.5200	4.5500	4.4400	4.5200	-0.221%	13,836	+5.088%
2022-04-11	4.4000	4.5300	4.3000	4.5300	+2.955%	24,796	+4.857%
2022-04-08	4.3500	4.4000	4.2600	4.4000	+1.149%	13,441	+7.955%
2022-04-07	4.3200	4.3500	4.2400	4.3500	+0.694%	6,618	+9.195%
2022-04-06	4.3500	4.4200	4.3000	4.3200	-2.921%	7,738	+9.954%
2022-04-05	4.4000	4.5100	4.3000	4.4500	+2.771%	54,073	+6.742%
2022-04-04	4.2500	4.3300	4.2000	4.3300	+4.337%	28,362	+9.700%
2022-04-01	4.1400	4.1500	4.1000	4.1500	+0.851%	16,043	+14.458%
2022-03-31	4.1150	4.1150	4.0500	4.1150	+0.488%	1,754	+15.431%
2022-03-30	4.0750	4.0950	4.0100	4.0950	0.000%	16,141	+15.995%
2022-03-29	4.2000	4.2250	4.0950	4.0950	-3.077%	31,580	+15.995%
2022-03-28	4.2250	4.2250	4.1500	4.2250	0.000%	5,090	+12.426%
2022-03-25	4.3000	4.3000	4.2000	4.2250	-0.588%	4,970	+12.426%
2022-03-24	4.2250	4.2500	4.1500	4.2500	+2.657%	23,960	+11.765%
2022-03-23	4.1100	4.1400	4.1400	4.1400	+1.222%	56,609	+14.734%
2022-03-22	4.1500	4.1500	4.0900	4.0900	-1.208%	41,780	+16.137%
2022-03-21	4.0750	4.1400	4.0200	4.1400	+1.346%	5,641	+14.734%
2022-03-18	4.1500	4.1500	4.0850	4.0850	-1.566%	33,834	+16.279%
2022-03-17	4.0500	4.1500	3.9500	4.1500	+3.362%	28,424	+14.458%
2022-03-16	4.0500	4.0500	3.9500	4.0150	+0.627%	16,081	+18.306%
2022-03-15	4.1100	4.1100	3.9400	3.9900	-2.445%	45,893	+19.048%
2022-03-14	4.1300	4.1300	4.0600	4.0900	+0.245%	18,591	+16.137%
2022-03-11	4.1000	4.1000	4.0000	4.0800	+0.123%	18,334	+16.422%
2022-03-10	4.0200	4.0750	3.9750	4.0750	+3.954%	31,677	+16.564%
2022-03-09	4.2250	3.9200	3.9200	3.9200	-8.304%	100,295	+21.173%
2022-03-08	4.0000	4.2750	3.9000	4.2750	+6.875%	138,015	+11.111%
2022-03-07	3.8550	4.0000	4.0000	4.0000	+6.242%	64,412	+18.750%
2022-03-04	3.7900	3.7900	3.7300	3.7650	0.000%	6,068	+26.162%
2022-03-03	3.8150	3.8000	3.7650	3.7650	+1.074%	13,880	+26.162%
2022-03-01	3.6250	3.7500	3.5500	3.7250	+2.759%	34,161	+27.517%
2022-02-28	3.6250	3.6500	3.6000	3.6250	-0.685%	11,765	+31.034%
2022-02-25	3.7500	3.7250	3.6400	3.6500	-2.667%	25,051	+30.137%
2022-02-24	3.6300	3.7500	3.6300	3.7500	+3.306%	52,804	+26.667%
2022-02-23	3.6050	3.6300	3.5500	3.6300	+1.397%	24,621	+30.854%
2022-02-22	3.5750	3.5800	3.5000	3.5800	+0.140%	52,455	+32.682%
2022-02-21	3.6000	3.6000	3.5000	3.5750	-0.694%	20,900	+32.867%
2022-02-18	3.4750	3.6000	3.4750	3.6000	+9.091%	37,464	+31.944%
2022-02-17	3.2400	3.3000	3.1800	3.3000	+2.484%	77,909	+43.939%
2022-02-16	3.2250	3.2250	3.1500	3.2200	+0.468%	18,981	+47.516%
2022-02-15	3.2500	3.2500	3.2000	3.2050	-0.774%	4,542	+48.206%
2022-02-14	3.0700	3.2300	3.0000	3.2300	+5.212%	39,483	+47.059%
2022-02-11	3.0950	3.0950	3.0500	3.0700	-0.808%	49,294	+54.723%
2022-02-10	3.0950	3.0950	3.0500	3.0950	0.000%	64,672	+53.473%
2022-02-09	3.0650	3.0950	2.9900	3.0950	+3.859%	11,301	+53.473%
2022-02-08	2.9750	2.9800	2.9300	2.9800	+1.361%	7,348	+59.396%
2022-02-07	2.9400	2.9400	2.8600	2.9400	-1.010%	19,467	+61.565%
2022-02-04	2.9700	2.9700	2.9000	2.9700	0.000%	6,050	+59.933%
2022-02-03	3.0750	3.0750	2.9500	2.9700	-2.623%	7,709	+59.933%
2022-02-02	3.0750	3.0750	3.0000	3.0500	-0.813%	1,415	+55.738%
2022-02-01	3.0750	3.0750	3.0000	3.0750	+0.820%	5,335	+54.472%
2022-01-31	3.0500	3.0500	3.0000	3.0500	0.000%	10,856	+55.738%
2022-01-28	3.1000	3.1000	3.0000	3.0500	-1.613%	6,706	+55.738%
2022-01-27	3.1800	3.1800	3.1000	3.1000	-2.516%	14,002	+53.226%
2022-01-26	3.1800	3.1800	3.1100	3.1800	+0.952%	11,619	+49.371%
2022-01-25	3.1500	3.1500	3.0500	3.1500	+2.439%	5,507	+50.794%
2022-01-24	3.2200	3.2200	3.0750	3.0750	-3.454%	82,952	+54.472%
2022-01-21	3.1850	3.1850	3.1200	3.1850	0.000%	5,196	+49.137%
2022-01-20	3.1200	3.1950	3.1000	3.1850	+3.746%	17,620	+49.137%
2022-01-19	3.0500	3.0700	3.0000	3.0700	+0.327%	22,040	+54.723%
2022-01-18	3.0500	3.0600	3.0000	3.0600	0.000%	15,254	+55.229%
2022-01-17	3.0800	3.0800	3.0000	3.0600	-0.488%	6,248	+55.229%
2022-01-14	3.0400	3.0750	2.9800	3.0750	+1.653%	7,044	+54.472%
2022-01-13	2.9650	3.0250	2.8800	3.0250	+2.891%	30,250	+57.025%
2022-01-12	2.9250	2.9400	2.8500	2.9400	+1.379%	55,049	+61.565%
2022-01-11	2.9000	2.9000	2.8000	2.9000	+0.346%	5,218	+63.793%
2022-01-10	2.8900	2.8900	2.8000	2.8900	0.000%	3,090	+64.360%
2022-01-07	2.9000	2.9000	2.8000	2.8900	-0.858%	2,071	+64.360%
2022-01-06	3.0000	3.0000	2.9000	2.9150	-2.833%	5,961	+62.950%
2022-01-05	3.0000	3.0000	2.9000	3.0000	0.000%	2,732	+58.333%
2022-01-04	3.0000	3.0000	2.9000	3.0000	0.000%	2,498	+58.333%
2021-12-31	3.0000	3.0000	2.9000	3.0000	0.000%	10,610	+58.333%
2021-12-30	3.0000	3.0000	2.9000	3.0000	0.000%	5,005	+58.333%
2021-12-29	3.0000	3.0000	2.9000	3.0000	0.000%	8,274	+58.333%
2021-12-24	3.0000	3.0000	2.9000	3.0000	0.000%	0	+58.333%
2021-12-23	2.9200	3.0000	2.9000	3.0000	0.000%	4,176	+58.333%
2021-12-22	2.9750	3.0000	2.9000	3.0000	0.000%	9,607	+58.333%
2021-12-21	2.9500	3.0000	2.9000	3.0000	0.000%	1,239	+58.333%
2021-12-20	2.9200	3.0000	2.9000	3.0000	+1.010%	18,746	+58.333%
2021-12-17	3.0000	3.0000	3.0000	2.9700	0.000%	15,100	+59.933%
2021-12-16	2.9050	2.9700	2.9000	2.9700	+1.365%	8,988	+59.933%
2021-12-15	2.9250	2.9500	2.9000	2.9300	-1.513%	14,489	+62.116%
2021-12-14	2.9600	2.9850	2.9000	2.9750	-0.335%	7,602	+59.664%
2021-12-13	2.9500	2.9850	2.9000	2.9850	+2.226%	84,149	+59.129%
2021-12-10	2.9750	2.9200	2.9200	2.9200	-2.667%	5,645	+62.671%
2021-12-09	2.9750	3.0000	2.9000	3.0000	+0.334%	3,040	+58.333%
2021-12-07	2.9900	2.9900	2.9000	2.9900	+2.926%	11,500	+58.863%
2021-12-02	3.0650	3.0650	2.9050	2.9050	-4.441%	31,133	+63.511%
2021-11-30	3.0250	3.0400	3.0000	3.0400	0.000%	52,032	+56.250%
2021-11-29	3.0800	3.0800	3.0000	3.0400	-1.299%	13,695	+56.250%
2021-11-26	3.0800	3.0800	3.0000	3.0800	0.000%	23,447	+54.221%
2021-11-25	3.1200	3.1200	3.0800	3.0800	-0.324%	31,335	+54.221%
2021-11-24	3.1600	3.1600	3.0900	3.0900	-3.135%	17,544	+53.722%
2021-11-23	3.2050	3.2300	3.1900	3.1900	-1.238%	9,631	+48.903%
2021-11-22	3.3200	3.3200	3.2300	3.2300	-2.711%	37,895	+47.059%
2021-11-19	3.3300	3.3300	3.2400	3.3200	-0.300%	6,938	+43.072%
2021-11-18	3.3350	3.3350	3.2500	3.3300	-0.150%	9,891	+42.643%
2021-11-17	3.3200	3.3350	3.2400	3.3350	-0.448%	140,283	+42.429%
2021-11-16	3.2600	3.3500	3.3500	3.3500	+2.761%	65,052	+41.791%
2021-11-15	3.2500	3.2600	3.2000	3.2600	+0.308%	33,366	+45.706%
2021-11-12	3.2050	3.2500	3.1500	3.2500	+1.404%	29,426	+46.154%
2021-11-11	3.1800	3.2050	3.1000	3.2050	+0.786%	11,035	+48.206%
2021-11-10	3.0500	3.1800	3.0000	3.1800	+4.262%	33,144	+49.371%
2021-11-09	3.0500	3.0600	3.0000	3.0500	0.000%	7,639	+55.738%
2021-11-08	3.0200	3.0500	2.9400	3.0500	+0.993%	14,094	+55.738%
2021-11-05	3.0000	3.0200	2.9000	3.0200	+1.513%	9,269	+57.285%
2021-11-04	2.8750	2.9850	2.8750	2.9750	+1.709%	14,262	+59.664%
2021-11-03	2.8900	2.9400	2.8900	2.9250	-0.510%	13,819	+62.393%
2021-11-02	2.8900	2.9400	2.8900	2.9400	0.000%	14,119	+61.565%
2021-11-01	3.0250	3.0250	2.9250	2.9400	-3.289%	22,225	+61.565%
2021-10-29	3.1250	3.1250	3.0400	3.0400	-2.720%	17,318	+56.250%
2021-10-28	3.1250	3.1250	3.0500	3.1250	0.000%	866	+52.000%
2021-10-27	3.1250	3.1250	3.0500	3.1250	0.000%	2,178	+52.000%
2021-10-26	3.1250	3.1250	3.0500	3.1250	0.000%	12,507	+52.000%
2021-10-25	3.1500	3.1500	3.1000	3.1250	-0.794%	6,181	+52.000%
2021-10-22	3.1500	3.1500	3.1000	3.1500	0.000%	18,694	+50.794%
2021-10-21	3.1500	3.1500	3.1000	3.1500	0.000%	7,227	+50.794%
2021-10-20	3.1500	3.1500	3.1000	3.1500	0.000%	9,432	+50.794%
2021-10-19	3.1500	3.1500	3.1000	3.1500	0.000%	2,664	+50.794%
2021-10-18	3.1500	3.1500	3.1000	3.1500	0.000%	13,545	+50.794%
2021-10-15	3.1700	3.1700	3.1000	3.1500	0.000%	11,409	+50.794%
2021-10-14	3.0700	3.1500	2.9400	3.1500	+3.279%	10,758	+50.794%
2021-10-13	3.0200	3.0500	2.9400	3.0500	+0.993%	8,188	+55.738%
2021-10-12	3.0000	3.0200	2.9000	3.0200	+0.667%	13,347	+57.285%
2021-10-11	3.0000	3.0000	2.9000	3.0000	0.000%	8,565	+58.333%
2021-10-08	2.9500	3.0000	2.9000	3.0000	+7.143%	19,762	+58.333%
2021-10-07	2.9000	2.8000	2.8000	2.8000	-1.754%	16,385	+69.643%
2021-10-06	2.8650	2.8650	2.8000	2.8500	-0.524%	9,277	+66.667%
2021-10-05	2.9150	2.9400	2.8500	2.8650	-1.715%	10,094	+65.794%
2021-10-04	2.9150	2.9150	2.8500	2.9150	0.000%	3,878	+62.950%
2021-10-01	2.9100	2.9250	2.8200	2.9150	+1.923%	4,665	+62.950%
2021-09-30	2.9500	3.0000	2.8250	2.8600	-3.051%	37,009	+66.084%
2021-09-29	2.9750	2.9750	2.9000	2.9500	-0.840%	23,382	+61.017%
2021-09-28	2.9600	3.0200	2.9500	2.9750	+0.507%	71,178	+59.664%
2021-09-27	2.9600	2.9600	2.9000	2.9600	0.000%	7,406	+60.473%
2021-09-24	2.9750	2.9750	2.9000	2.9600	-0.504%	6,264	+60.473%
2021-09-23	3.0600	3.0600	2.9200	2.9750	-2.459%	11,402	+59.664%
2021-09-22	2.9950	3.0500	2.9000	3.0500	+1.836%	3,861	+55.738%

.dark-mode .ZPm5cJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZPm5cJ{ color: #333333; background-color: white; border: 2px solid #333333; }AUYYAMANA GOLD INC.stock LSE

AUY
YAMANA GOLD INC.
stock LSE