Dark

AUY
Yamana Gold, Inc.
stock NYSE

Inactive

Mar 31, 2023

5.85USD-0.679%(-0.04)42,248,515

Pre-market

0.00USD-100.000%(-5.89)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-31	5.9200	5.9350	5.8000	5.8500	-0.679%	42,248,515	0.000%
2023-03-30	5.9400	5.9710	5.8850	5.8900	-0.338%	42,024,116	-0.679%
2023-03-29	5.9000	5.9700	5.8700	5.9100	-0.672%	14,359,073	-1.015%
2023-03-28	5.8800	5.9600	5.7800	5.9500	+1.536%	12,469,111	-1.681%
2023-03-27	5.7400	5.8700	5.7100	5.8600	-0.170%	9,170,626	-0.171%
2023-03-24	5.8600	5.9300	5.8200	5.8700	+1.033%	12,331,552	-0.341%
2023-03-23	5.7500	5.8900	5.7100	5.8100	+1.573%	10,398,805	+0.688%
2023-03-22	5.6500	5.7900	5.6000	5.7200	+1.779%	14,217,391	+2.273%
2023-03-21	5.7500	5.7500	5.5300	5.6200	-3.270%	11,793,338	+4.093%
2023-03-20	5.7900	5.8500	5.7500	5.8100	+0.345%	11,351,764	+0.688%
2023-03-17	5.5700	5.8100	5.5400	5.7900	+5.850%	34,184,470	+1.036%
2023-03-16	5.4900	5.5200	5.3779	5.4700	-0.726%	23,913,236	+6.947%
2023-03-15	5.6300	5.6700	5.4400	5.5100	-0.721%	19,462,972	+6.171%
2023-03-14	5.4900	5.5800	5.4400	5.5500	+0.909%	14,805,626	+5.405%
2023-03-13	5.4100	5.5400	5.4100	5.5000	+5.566%	20,822,848	+6.364%
2023-03-10	5.2400	5.3500	5.1800	5.2100	+1.362%	11,652,408	+12.284%
2023-03-09	5.1700	5.2309	5.1300	5.1400	+0.587%	9,174,474	+13.813%
2023-03-08	5.1800	5.2300	5.0700	5.1100	-0.777%	12,602,025	+14.481%
2023-03-07	5.3400	5.3400	5.1200	5.1500	-3.918%	13,149,255	+13.592%
2023-03-06	5.3100	5.4100	5.3100	5.3600	0.000%	10,748,845	+9.142%
2023-03-03	5.2500	5.3800	5.2300	5.3600	+2.290%	13,988,845	+9.142%
2023-03-02	5.1700	5.2400	5.1500	5.2400	+0.383%	9,863,958	+11.641%
2023-03-01	5.1600	5.2400	5.1200	5.2200	+2.353%	11,222,058	+12.069%
2023-02-28	5.0900	5.1600	5.0300	5.1000	+0.592%	14,970,146	+14.706%
2023-02-27	5.1100	5.1500	5.0500	5.0700	-0.588%	9,253,585	+15.385%
2023-02-24	5.0700	5.1200	5.0550	5.1000	-0.778%	8,601,145	+14.706%
2023-02-23	5.2300	5.2300	5.1299	5.1400	-1.533%	11,168,753	+13.813%
2023-02-22	5.2400	5.2500	5.1800	5.2200	-0.760%	13,293,602	+12.069%
2023-02-21	5.3000	5.3500	5.2200	5.2600	-1.313%	14,063,222	+11.217%
2023-02-17	5.3300	5.3500	5.2300	5.3300	-2.559%	17,214,978	+9.756%
2023-02-16	5.3900	5.5000	5.3200	5.4700	+0.183%	8,819,061	+6.947%
2023-02-15	5.4600	5.4886	5.3900	5.4600	-1.975%	5,775,222	+7.143%
2023-02-14	5.5400	5.6150	5.4850	5.5700	+0.360%	6,801,818	+5.027%
2023-02-13	5.5200	5.5932	5.5001	5.5500	-0.538%	5,700,265	+5.405%
2023-02-10	5.5900	5.6300	5.5200	5.5800	-0.357%	5,787,627	+4.839%
2023-02-09	5.7500	5.7700	5.5800	5.6000	-1.582%	8,914,306	+4.464%
2023-02-08	5.7300	5.7500	5.6800	5.6900	-0.524%	3,855,218	+2.812%
2023-02-07	5.7000	5.8000	5.6700	5.7200	+0.527%	8,931,572	+2.273%
2023-02-06	5.7200	5.7300	5.6500	5.6900	-0.524%	9,832,200	+2.812%
2023-02-03	5.8600	5.9200	5.6900	5.7200	-4.825%	21,236,831	+2.273%
2023-02-02	6.1500	6.1900	5.9650	6.0100	-2.117%	19,552,422	-2.662%
2023-02-01	5.9900	6.2000	5.9600	6.1400	+1.824%	14,127,476	-4.723%
2023-01-31	5.9700	6.0600	5.9350	6.0300	+0.500%	13,670,042	-2.985%
2023-01-30	6.0600	6.1300	6.0000	6.0000	-1.478%	9,318,593	-2.500%
2023-01-27	6.1100	6.1250	6.0415	6.0900	-0.976%	9,858,718	-3.941%
2023-01-26	6.2200	6.2300	6.1000	6.1500	-1.600%	10,606,791	-4.878%
2023-01-25	6.1400	6.2600	6.1200	6.2500	+0.969%	9,262,464	-6.400%
2023-01-24	6.0700	6.1975	6.0200	6.1900	+1.144%	7,942,683	-5.493%
2023-01-23	6.0700	6.1370	6.0150	6.1200	-0.326%	8,869,110	-4.412%
2023-01-20	6.0000	6.1600	5.9899	6.1400	+1.488%	12,007,566	-4.723%
2023-01-19	5.9400	6.0800	5.9200	6.0500	+2.024%	16,276,974	-3.306%
2023-01-18	6.0600	6.1300	5.9300	5.9300	-0.836%	13,410,261	-1.349%
2023-01-17	6.0400	6.0600	5.9500	5.9800	-2.128%	12,665,838	-2.174%
2023-01-13	6.0300	6.1100	6.0000	6.1100	+1.495%	14,082,851	-4.255%
2023-01-12	6.0300	6.0500	5.9150	6.0200	+1.007%	12,073,614	-2.824%
2023-01-11	5.9900	6.0299	5.9050	5.9600	+0.337%	14,850,891	-1.846%
2023-01-10	5.8900	5.9600	5.8250	5.9400	+1.538%	9,883,814	-1.515%
2023-01-09	5.9300	5.9700	5.8400	5.8500	-0.847%	11,863,624	0.000%
2023-01-06	5.9300	5.9500	5.7850	5.9000	+1.201%	21,060,323	-0.847%
2023-01-05	5.8300	5.8371	5.6900	5.8300	-1.520%	15,557,804	+0.343%
2023-01-04	5.8500	5.9400	5.8000	5.9200	+2.957%	22,951,167	-1.182%
2023-01-03	5.6200	5.8160	5.6200	5.7500	+3.604%	20,438,122	+1.739%
2022-12-30	5.6200	5.6304	5.5020	5.5500	-0.893%	10,635,943	+5.405%
2022-12-29	5.6300	5.7000	5.5900	5.6000	-0.178%	9,569,661	+4.464%
2022-12-28	5.6900	5.7400	5.6000	5.6100	-2.435%	10,349,009	+4.278%
2022-12-27	5.6600	5.8500	5.6400	5.7500	+1.950%	10,223,793	+1.739%
2022-12-23	5.6100	5.6800	5.5050	5.6400	+0.535%	8,255,205	+3.723%
2022-12-22	5.5500	5.6200	5.4600	5.6100	-0.532%	12,883,577	+4.278%
2022-12-21	5.6400	5.7000	5.6250	5.6400	+0.714%	9,296,096	+3.723%
2022-12-20	5.4900	5.6700	5.4600	5.6000	+4.089%	17,061,732	+4.464%
2022-12-19	5.4200	5.4900	5.3500	5.3800	-0.738%	13,574,134	+8.736%
2022-12-16	5.3900	5.5000	5.3600	5.4200	+0.185%	20,735,364	+7.934%
2022-12-15	5.4800	5.5150	5.4000	5.4100	-3.565%	8,432,604	+8.133%
2022-12-14	5.6000	5.6600	5.5150	5.6100	-0.178%	12,273,104	+4.278%
2022-12-13	5.7100	5.7400	5.5400	5.6200	+1.627%	20,304,772	+4.093%
2022-12-12	5.4600	5.5300	5.4200	5.5300	+0.363%	9,716,578	+5.787%
2022-12-09	5.6300	5.6600	5.5100	5.5100	-1.431%	11,173,789	+6.171%
2022-12-08	5.6600	5.7200	5.5700	5.5900	-0.534%	8,525,177	+4.651%
2022-12-07	5.5200	5.6600	5.5200	5.6200	+2.555%	21,202,942	+4.093%
2022-12-06	5.5700	5.5900	5.4700	5.4800	-0.364%	14,387,112	+6.752%
2022-12-05	5.6500	5.6600	5.4800	5.5000	-3.339%	12,894,611	+6.364%
2022-12-02	5.5900	5.7200	5.5550	5.6900	-0.350%	15,684,956	+2.812%
2022-12-01	5.5400	5.7100	5.5000	5.7100	+4.579%	26,429,317	+2.452%
2022-11-30	5.3200	5.5000	5.2800	5.4600	+3.802%	20,707,504	+7.143%
2022-11-29	5.2200	5.3450	5.1900	5.2600	+2.136%	15,089,336	+11.217%
2022-11-28	5.3100	5.3272	5.1200	5.1500	-3.013%	13,133,708	+13.592%
2022-11-25	5.3200	5.3600	5.2943	5.3100	-0.562%	7,268,266	+10.169%
2022-11-23	5.2400	5.3700	5.2100	5.3400	+1.328%	18,658,335	+9.551%
2022-11-22	5.1000	5.2700	5.1000	5.2700	+4.356%	24,530,772	+11.006%
2022-11-21	5.0100	5.0800	4.9800	5.0500	+0.198%	8,797,027	+15.842%
2022-11-18	4.9300	5.0600	4.9200	5.0400	+1.408%	19,289,051	+16.071%
2022-11-17	4.9100	4.9900	4.8900	4.9700	-0.798%	14,576,026	+17.706%
2022-11-16	5.0100	5.1062	4.9800	5.0100	-0.595%	12,735,154	+16.766%
2022-11-15	5.1400	5.1600	5.0100	5.0400	-1.370%	32,953,098	+16.071%
2022-11-14	5.0800	5.1850	5.0600	5.1100	-0.195%	24,819,221	+14.481%
2022-11-11	4.9600	5.1300	4.9200	5.1200	+3.226%	46,442,581	+14.258%
2022-11-10	4.9700	4.9800	4.8300	4.9600	+4.863%	47,864,700	+17.944%
2022-11-09	5.0000	5.0100	4.6802	4.7300	-6.151%	60,058,594	+23.679%
2022-11-08	4.9300	5.2300	4.8400	5.0400	+3.491%	81,396,703	+16.071%
2022-11-07	4.8500	4.9700	4.7900	4.8700	-0.409%	31,016,985	+20.123%
2022-11-04	4.7700	5.0000	4.7000	4.8900	+19.853%	121,553,646	+19.632%
2022-11-03	4.1000	4.2100	4.0400	4.0800	-1.449%	19,190,560	+43.382%
2022-11-02	4.4700	4.4800	4.1200	4.1400	-6.122%	18,411,678	+41.304%
2022-11-01	4.5200	4.5625	4.4000	4.4100	+0.685%	12,828,451	+32.653%
2022-10-31	4.4100	4.4699	4.3600	4.3800	-2.013%	9,787,111	+33.562%
2022-10-28	4.4700	4.4900	4.3400	4.4700	-1.542%	16,412,057	+30.872%
2022-10-27	4.6100	4.6400	4.4800	4.5400	-2.991%	28,932,482	+28.855%
2022-10-26	4.6500	4.7300	4.6100	4.6800	+2.857%	17,845,689	+25.000%
2022-10-25	4.5100	4.6300	4.4900	4.5500	+1.562%	15,512,366	+28.571%
2022-10-24	4.5400	4.5500	4.4100	4.4800	-2.183%	15,917,105	+30.580%
2022-10-21	4.3700	4.6000	4.3700	4.5800	+4.328%	21,561,923	+27.729%
2022-10-20	4.3000	4.4500	4.3000	4.3900	+1.856%	13,847,039	+33.257%
2022-10-19	4.3900	4.4200	4.2550	4.3100	-3.795%	16,904,957	+35.731%
2022-10-18	4.5400	4.5450	4.4300	4.4800	0.000%	11,573,377	+30.580%
2022-10-17	4.4800	4.5500	4.4700	4.4800	+2.752%	10,454,547	+30.580%
2022-10-14	4.5700	4.5750	4.3300	4.3600	-5.832%	13,243,116	+34.174%
2022-10-13	4.5400	4.6907	4.4325	4.6300	-1.489%	15,151,885	+26.350%
2022-10-12	4.7200	4.7750	4.6500	4.7000	-0.634%	12,880,980	+24.468%
2022-10-11	4.7200	4.8800	4.6808	4.7300	+0.425%	14,723,607	+23.679%
2022-10-10	4.7700	4.8200	4.6800	4.7100	-2.686%	13,969,449	+24.204%
2022-10-07	4.9100	5.0299	4.8300	4.8400	-2.811%	18,249,874	+20.868%
2022-10-06	4.8800	5.0000	4.8550	4.9800	+1.220%	17,940,227	+17.470%
2022-10-05	4.8500	4.9200	4.7900	4.9200	-1.205%	23,822,993	+18.902%
2022-10-04	4.9300	5.0800	4.8900	4.9800	+3.534%	21,180,639	+17.470%
2022-10-03	4.6100	4.8200	4.5750	4.8100	+6.181%	18,862,759	+21.622%
2022-09-30	4.5000	4.6450	4.4700	4.5300	+0.221%	17,762,696	+29.139%
2022-09-29	4.4100	4.5500	4.3500	4.5200	+2.494%	17,648,827	+29.425%
2022-09-28	4.1400	4.4200	4.1200	4.4100	+9.975%	20,182,696	+32.653%
2022-09-27	4.0200	4.1400	4.0000	4.0100	+1.263%	20,252,078	+45.885%
2022-09-26	4.0100	4.0900	3.8800	3.9600	-1.980%	20,601,844	+47.727%
2022-09-23	4.1900	4.1900	3.9700	4.0400	-6.265%	14,896,819	+44.802%
2022-09-22	4.3000	4.4090	4.2900	4.3100	+0.701%	13,922,487	+35.731%
2022-09-21	4.2600	4.4400	4.1800	4.2800	+1.422%	12,782,539	+36.682%
2022-09-20	4.2700	4.2927	4.1600	4.2200	-3.211%	8,606,998	+38.626%
2022-09-19	4.1900	4.3700	4.1800	4.3600	+3.318%	21,166,541	+34.174%
2022-09-16	4.2300	4.4100	4.1600	4.2200	-2.315%	25,376,348	+38.626%
2022-09-15	4.4300	4.4675	4.2600	4.3200	-2.703%	14,040,901	+35.417%
2022-09-14	4.5600	4.6050	4.4400	4.4400	-1.552%	18,173,196	+31.757%
2022-09-13	4.5200	4.6100	4.5000	4.5100	-3.632%	7,883,321	+29.712%
2022-09-12	4.7800	4.8100	4.6400	4.6800	-0.213%	15,126,770	+25.000%
2022-09-09	4.6100	4.7000	4.5600	4.6900	+3.077%	14,414,089	+24.733%
2022-09-08	4.4200	4.5600	4.4100	4.5500	+1.562%	16,617,703	+28.571%
2022-09-07	4.2700	4.5200	4.2000	4.4800	+3.944%	15,176,657	+30.580%
2022-09-06	4.4600	4.5100	4.2800	4.3100	-3.146%	14,634,552	+35.731%
2022-09-02	4.3800	4.5500	4.3150	4.4500	+4.460%	13,352,832	+31.461%
2022-09-01	4.3100	4.3500	4.1950	4.2600	-3.401%	19,662,041	+37.324%
2022-08-31	4.4400	4.5100	4.4000	4.4100	-2.217%	15,503,180	+32.653%
2022-08-30	4.5900	4.6050	4.4250	4.5100	-2.381%	15,876,085	+29.712%
2022-08-29	4.7100	4.8155	4.5500	4.6200	-2.941%	24,969,212	+26.623%
2022-08-26	4.9100	5.0100	4.7200	4.7600	-3.644%	16,104,278	+22.899%
2022-08-25	4.9400	4.9899	4.8100	4.9400	+1.437%	19,204,973	+18.421%
2022-08-24	4.8000	4.8800	4.7400	4.8700	+1.458%	12,045,349	+20.123%
2022-08-23	4.7400	4.9000	4.7400	4.8000	+1.480%	11,930,460	+21.875%
2022-08-22	4.6400	4.7750	4.6300	4.7300	+0.425%	12,050,934	+23.679%
2022-08-19	4.8100	4.8150	4.7100	4.7100	-3.285%	7,639,710	+24.204%
2022-08-18	4.8500	4.9300	4.8200	4.8700	0.000%	9,218,957	+20.123%
2022-08-17	5.0400	5.0700	4.8400	4.8700	-3.945%	12,217,096	+20.123%
2022-08-16	5.0300	5.0950	4.9900	5.0700	+0.595%	8,309,269	+15.385%
2022-08-15	5.0000	5.0500	4.9500	5.0400	-1.176%	10,459,759	+16.071%
2022-08-12	5.0700	5.1550	5.0450	5.1000	+1.190%	15,154,522	+14.706%
2022-08-11	5.0900	5.1800	5.0100	5.0400	0.000%	11,210,270	+16.071%
2022-08-10	5.0700	5.1900	4.9900	5.0400	+1.002%	18,677,666	+16.071%
2022-08-09	5.1000	5.1300	4.9000	4.9900	-1.188%	17,447,089	+17.234%
2022-08-08	5.1000	5.2000	5.0400	5.0500	+1.610%	20,417,559	+15.842%
2022-08-05	4.8500	4.9850	4.8500	4.9700	-0.201%	10,233,061	+17.706%
2022-08-04	4.7500	5.0300	4.7300	4.9800	+5.508%	17,684,050	+17.470%
2022-08-03	4.8200	4.8400	4.6511	4.7200	-1.255%	16,981,123	+23.941%
2022-08-02	4.8000	5.0099	4.7600	4.7800	+0.210%	19,648,780	+22.385%
2022-08-01	4.8000	4.8700	4.7600	4.7700	-0.209%	9,780,649	+22.642%
2022-07-29	4.7600	4.8100	4.6550	4.7800	+0.632%	13,218,201	+22.385%
2022-07-28	4.8100	4.8500	4.6500	4.7500	+2.151%	25,275,098	+23.158%
2022-07-27	4.6200	4.7100	4.5200	4.6500	+0.649%	16,903,097	+25.806%
2022-07-26	4.5400	4.6500	4.4802	4.6200	+1.762%	19,578,758	+26.623%
2022-07-25	4.6200	4.6200	4.5100	4.5400	-1.518%	15,802,645	+28.855%
2022-07-22	4.8000	4.9400	4.6000	4.6100	-2.743%	15,574,022	+26.898%
2022-07-21	4.6800	4.7950	4.6250	4.7400	+1.066%	15,543,681	+23.418%
2022-07-20	4.8000	4.8500	4.6900	4.6900	-2.495%	9,643,238	+24.733%
2022-07-19	4.7400	4.9500	4.6900	4.8100	+1.691%	14,403,779	+21.622%
2022-07-18	4.6100	4.8350	4.6100	4.7300	+3.501%	20,184,625	+23.679%
2022-07-15	4.5800	4.5900	4.4000	4.5700	0.000%	15,963,013	+28.009%
2022-07-14	4.6500	4.6800	4.4650	4.5700	-5.579%	15,587,896	+28.009%
2022-07-13	4.6500	4.9800	4.6400	4.8400	+2.760%	18,896,015	+20.868%
2022-07-12	4.7700	4.8700	4.6900	4.7100	-2.079%	11,746,899	+24.204%
2022-07-11	4.7300	4.8450	4.7000	4.8100	+0.628%	15,098,495	+21.622%
2022-07-08	4.6600	4.8900	4.6200	4.7800	+2.575%	13,540,272	+22.385%
2022-07-07	4.4500	4.7000	4.4500	4.6600	+5.430%	21,316,375	+25.536%
2022-07-06	4.4200	4.4600	4.2500	4.4200	-0.226%	18,330,548	+32.353%
2022-07-05	4.6400	4.6700	4.3300	4.4300	-6.933%	18,405,605	+32.054%
2022-07-01	4.5600	4.8400	4.4900	4.7600	+2.366%	14,244,218	+22.899%
2022-06-30	4.8200	4.8700	4.6500	4.6500	-3.926%	12,480,788	+25.806%
2022-06-29	4.9300	4.9500	4.7400	4.8400	-0.820%	14,081,864	+20.868%
2022-06-28	5.0000	5.0200	4.8000	4.8800	-2.008%	20,539,889	+19.877%
2022-06-27	4.9600	5.0101	4.9100	4.9800	+1.220%	16,188,427	+17.470%
2022-06-24	4.7200	4.9700	4.6650	4.9200	+4.237%	17,307,319	+18.902%
2022-06-23	4.9300	4.9750	4.6700	4.7200	-4.646%	21,755,476	+23.941%
2022-06-22	5.0600	5.1500	4.9400	4.9500	-2.941%	21,916,937	+18.182%
2022-06-21	5.1700	5.1900	5.0600	5.1000	-1.544%	29,214,064	+14.706%
2022-06-17	5.1800	5.2200	5.0500	5.1800	-0.766%	27,149,089	+12.934%
2022-06-16	5.1000	5.2900	4.9700	5.2200	+0.967%	27,310,724	+12.069%
2022-06-15	5.2800	5.3200	5.0600	5.1700	+0.780%	20,759,376	+13.153%
2022-06-14	5.2500	5.2500	5.0300	5.1300	-2.099%	19,517,804	+14.035%
2022-06-13	5.4200	5.4850	5.2300	5.2400	-7.257%	23,324,650	+11.641%
2022-06-10	5.3100	5.7100	5.2600	5.6500	+5.019%	34,971,581	+3.540%
2022-06-09	5.5300	5.5300	5.3650	5.3800	-3.411%	19,674,004	+8.736%
2022-06-08	5.5300	5.6200	5.4800	5.5700	+0.723%	17,849,544	+5.027%
2022-06-07	5.5200	5.6300	5.4800	5.5300	+0.181%	22,744,002	+5.787%
2022-06-06	5.7300	5.7400	5.4600	5.5200	-2.817%	27,570,373	+5.978%
2022-06-03	5.7900	5.8500	5.6600	5.6800	-3.237%	28,289,099	+2.993%
2022-06-02	5.6200	5.9200	5.6100	5.8700	+5.386%	46,441,074	-0.341%
2022-06-01	5.3800	5.6200	5.3450	5.5700	+3.918%	59,909,533	+5.027%
2022-05-31	5.8100	5.8100	5.3300	5.3600	+3.675%	108,456,469	+9.142%
2022-05-27	5.3100	5.3200	5.1600	5.1700	-0.958%	14,207,694	+13.153%
2022-05-26	5.2900	5.3900	5.2000	5.2200	-2.430%	18,041,239	+12.069%
2022-05-25	5.2900	5.3750	5.2500	5.3500	-0.742%	22,774,009	+9.346%
2022-05-24	5.2300	5.4300	5.1750	5.3900	+3.654%	24,472,608	+8.534%
2022-05-23	5.3200	5.3600	5.1400	5.2000	-0.192%	13,497,521	+12.500%
2022-05-20	5.2800	5.2950	5.1250	5.2100	-0.951%	19,296,708	+12.284%
2022-05-19	5.0600	5.3000	5.0400	5.2600	+6.263%	29,443,223	+11.217%
2022-05-18	5.0100	5.0400	4.9043	4.9500	-1.980%	24,040,320	+18.182%
2022-05-17	5.0500	5.1187	4.9700	5.0500	+1.610%	19,804,127	+15.842%
2022-05-16	4.9100	5.0100	4.8842	4.9700	+1.222%	21,586,301	+17.706%
2022-05-13	4.8500	4.9800	4.7900	4.9100	+0.409%	32,746,816	+19.145%
2022-05-12	5.0200	5.0850	4.7800	4.8900	-5.049%	23,524,780	+19.632%
2022-05-11	5.1500	5.3365	5.1100	5.1500	+2.183%	29,999,870	+13.592%
2022-05-10	5.2100	5.2300	4.9250	5.0400	-1.563%	29,418,664	+16.071%
2022-05-09	5.2700	5.3350	5.1100	5.1200	-5.709%	23,473,621	+14.258%
2022-05-06	5.3800	5.4800	5.3350	5.4300	-0.184%	20,839,331	+7.735%
2022-05-05	5.6300	5.6600	5.3400	5.4400	-2.857%	19,879,993	+7.537%
2022-05-04	5.4700	5.6100	5.3700	5.6000	+2.377%	20,530,693	+4.464%
2022-05-03	5.3200	5.5300	5.3200	5.4700	+3.208%	18,914,218	+6.947%
2022-05-02	5.3300	5.3899	5.1800	5.3000	-3.811%	27,106,680	+10.377%
2022-04-29	5.6600	5.6899	5.5000	5.5100	-1.254%	16,620,826	+6.171%
2022-04-28	5.3800	5.6100	5.3200	5.5800	+4.690%	21,255,259	+4.839%
2022-04-27	5.3600	5.4400	5.3100	5.3300	-0.745%	17,497,888	+9.756%
2022-04-26	5.6100	5.6484	5.3700	5.3700	-3.763%	24,507,705	+8.939%
2022-04-25	5.6100	5.7198	5.4600	5.5800	-5.584%	30,290,306	+4.839%
2022-04-22	5.9200	6.0300	5.8601	5.9100	-2.314%	18,901,283	-1.015%
2022-04-21	6.2300	6.2500	5.9300	6.0500	-3.662%	27,916,579	-3.306%
2022-04-20	6.2300	6.3300	6.1100	6.2800	+0.480%	22,393,905	-6.847%
2022-04-19	6.1200	6.2500	6.0500	6.2500	+1.297%	23,015,916	-6.400%
2022-04-18	6.2600	6.4000	6.1700	6.1700	-0.644%	23,712,348	-5.186%
2022-04-14	6.1200	6.2300	6.0500	6.2100	+1.471%	16,798,573	-5.797%
2022-04-13	5.9300	6.1500	5.9100	6.1200	+4.259%	22,422,895	-4.412%
2022-04-12	5.9900	6.0400	5.8645	5.8700	0.000%	22,331,669	-0.341%
2022-04-11	6.0000	6.0600	5.8200	5.8700	-0.170%	14,194,623	-0.341%
2022-04-08	5.8500	5.9250	5.8100	5.8800	+1.554%	11,801,854	-0.510%
2022-04-07	5.7300	5.8300	5.6850	5.7900	+1.401%	14,363,273	+1.036%
2022-04-06	5.7100	5.7700	5.6400	5.7100	+0.351%	19,823,877	+2.452%
2022-04-05	5.9600	6.0800	5.6700	5.6900	-4.370%	27,213,616	+2.812%
2022-04-04	5.7900	5.9600	5.7700	5.9500	+3.120%	21,967,641	-1.681%
2022-04-01	5.5300	5.7900	5.5200	5.7700	+3.405%	20,845,739	+1.386%
2022-03-31	5.5800	5.6800	5.5542	5.5800	+0.360%	12,692,778	+4.839%
2022-03-30	5.5300	5.6299	5.5150	5.5600	+0.361%	12,818,681	+5.216%
2022-03-29	5.3300	5.5400	5.2400	5.5400	+0.727%	16,676,718	+5.596%
2022-03-28	5.5600	5.5800	5.4800	5.5000	-2.998%	12,891,769	+6.364%
2022-03-25	5.6300	5.6800	5.5900	5.6700	+0.354%	11,246,428	+3.175%
2022-03-24	5.7600	5.7900	5.6300	5.6500	-1.568%	18,755,374	+3.540%
2022-03-23	5.5500	5.7500	5.5500	5.7400	+3.986%	18,573,211	+1.916%
2022-03-22	5.5700	5.5700	5.3900	5.5200	-0.541%	20,100,620	+5.978%
2022-03-21	5.4200	5.6200	5.4200	5.5500	+3.352%	18,275,393	+5.405%
2022-03-18	5.4100	5.4400	5.3200	5.3700	-1.648%	22,791,955	+8.939%
2022-03-17	5.4300	5.6050	5.4100	5.4600	+2.056%	17,001,073	+7.143%
2022-03-16	5.3600	5.4200	5.1900	5.3500	-0.742%	18,693,175	+9.346%
2022-03-15	5.1100	5.4000	5.0750	5.3900	+1.698%	19,525,566	+8.534%
2022-03-14	5.3800	5.4800	5.2450	5.3000	-3.986%	16,939,142	+10.377%
2022-03-11	5.3300	5.5900	5.3000	5.5200	0.000%	20,214,581	+5.978%
2022-03-10	5.4100	5.5663	5.4100	5.5200	+2.793%	23,140,009	+5.978%
2022-03-09	5.1800	5.4456	5.1500	5.3700	-2.541%	26,236,837	+8.939%
2022-03-08	5.4100	5.7600	5.3600	5.5100	+2.607%	47,360,848	+6.171%
2022-03-07	5.2300	5.3800	5.1200	5.3700	+3.071%	33,918,924	+8.939%
2022-03-04	5.1700	5.2378	5.1200	5.2100	+0.969%	23,191,620	+12.284%
2022-03-03	5.1600	5.2000	5.0250	5.1600	-0.386%	21,704,998	+13.372%
2022-03-02	5.0900	5.2150	5.0350	5.1800	+0.388%	19,234,973	+12.934%
2022-03-01	4.9300	5.1800	4.9200	5.1600	+5.306%	24,518,618	+13.372%
2022-02-28	5.0200	5.0400	4.8600	4.9000	-1.408%	18,185,452	+19.388%
2022-02-25	4.8200	5.0100	4.7800	4.9700	+1.636%	17,576,999	+17.706%
2022-02-24	5.2400	5.2500	4.7900	4.8900	-4.305%	35,494,328	+19.632%
2022-02-23	4.9400	5.1600	4.9300	5.1100	+3.441%	25,772,919	+14.481%
2022-02-22	4.8900	4.9700	4.8243	4.9400	+0.611%	33,556,249	+18.421%
2022-02-18	4.7400	4.9800	4.7150	4.9100	+2.079%	25,686,463	+19.145%
2022-02-17	4.7000	4.8500	4.6000	4.8100	+4.565%	30,546,869	+21.622%
2022-02-16	4.4700	4.6200	4.4500	4.6000	+4.308%	17,627,554	+27.174%
2022-02-15	4.3400	4.4500	4.3000	4.4100	-1.563%	13,789,721	+32.653%
2022-02-14	4.4200	4.5200	4.4000	4.4800	+1.818%	21,231,422	+30.580%
2022-02-11	4.0800	4.4600	4.0800	4.4000	+7.843%	26,670,825	+32.955%
2022-02-10	4.1900	4.2800	4.0700	4.0800	-2.857%	17,859,643	+43.382%
2022-02-09	4.1800	4.2900	4.1700	4.2000	+0.239%	11,192,426	+39.286%
2022-02-08	4.1200	4.1975	4.1000	4.1900	+1.699%	10,309,961	+39.618%
2022-02-07	4.0300	4.1300	4.0100	4.1200	+3.258%	19,452,597	+41.990%
2022-02-04	4.0000	4.0700	3.9700	3.9900	0.000%	13,445,993	+46.617%
2022-02-03	4.0400	4.0700	3.9600	3.9900	-1.966%	12,538,581	+46.617%
2022-02-02	4.1100	4.1600	4.0100	4.0700	-1.214%	14,071,783	+43.735%
2022-02-01	4.1700	4.2300	4.1100	4.1200	0.000%	12,833,257	+41.990%
2022-01-31	4.0600	4.1300	4.0200	4.1200	+2.233%	10,402,057	+41.990%
2022-01-28	4.0100	4.0400	3.9450	4.0300	-0.739%	14,513,658	+45.161%
2022-01-27	4.0800	4.1891	4.0300	4.0600	-2.638%	16,897,825	+44.089%
2022-01-26	4.2800	4.3783	4.1400	4.1700	-3.917%	19,769,336	+40.288%
2022-01-25	4.2000	4.3650	4.1800	4.3400	+2.118%	16,728,626	+34.793%
2022-01-24	4.2100	4.2600	4.0500	4.2500	+0.950%	26,641,653	+37.647%
2022-01-21	4.3600	4.3800	4.1800	4.2100	-3.440%	16,347,392	+38.955%
2022-01-20	4.4400	4.4700	4.3500	4.3600	-1.580%	15,584,836	+34.174%
2022-01-19	4.1800	4.4600	4.1500	4.4300	+7.786%	20,006,972	+32.054%
2022-01-18	4.1600	4.2300	4.0900	4.1100	-1.675%	13,959,331	+42.336%
2022-01-14	4.2100	4.2500	4.1400	4.1800	-0.948%	10,541,451	+39.952%
2022-01-13	4.1400	4.2900	4.1200	4.2200	+1.687%	21,956,662	+38.626%
2022-01-12	4.0600	4.1600	4.0400	4.1500	+2.978%	18,897,694	+40.964%
2022-01-11	3.9500	4.0300	3.9300	4.0300	+1.768%	12,256,021	+45.161%
2022-01-10	3.8800	3.9600	3.8400	3.9600	+1.538%	22,356,897	+47.727%
2022-01-07	3.8700	3.9200	3.8400	3.9000	+1.036%	14,032,069	+50.000%
2022-01-06	3.9300	3.9400	3.8500	3.8600	-3.500%	16,965,112	+51.554%
2022-01-05	4.1300	4.1900	3.9900	4.0000	-2.200%	13,789,474	+46.250%
2022-01-04	4.1300	4.1900	4.0800	4.0900	-0.487%	7,741,672	+43.032%
2022-01-03	4.1600	4.1787	4.1100	4.1100	-2.607%	7,361,141	+42.336%
2021-12-31	4.2100	4.2600	4.1600	4.2200	+0.476%	13,110,152	+38.626%
2021-12-30	4.0500	4.2100	4.0500	4.2000	+2.190%	12,357,990	+39.286%
2021-12-29	4.1000	4.1700	4.0650	4.1100	-0.725%	11,836,005	+42.336%
2021-12-28	4.1300	4.2199	4.1150	4.1400	+0.730%	7,863,910	+41.304%
2021-12-27	4.1100	4.1700	4.0800	4.1100	-0.484%	10,976,594	+42.336%
2021-12-23	4.0800	4.1400	4.0350	4.1300	+0.978%	11,555,968	+41.646%
2021-12-22	4.0500	4.1000	3.9900	4.0900	+1.489%	10,513,701	+43.032%
2021-12-21	4.0600	4.0700	3.9900	4.0300	0.000%	12,390,626	+45.161%
2021-12-20	3.9400	4.0450	3.9100	4.0300	+0.499%	14,852,006	+45.161%
2021-12-17	4.0300	4.1000	3.9800	4.0100	+0.250%	28,956,527	+45.885%
2021-12-16	3.8500	4.0200	3.8499	4.0000	+5.263%	20,379,920	+46.250%
2021-12-15	3.8200	3.8300	3.7000	3.8000	-0.783%	24,510,112	+53.947%
2021-12-14	3.8400	3.9000	3.8100	3.8300	-2.046%	13,702,823	+52.742%
2021-12-13	3.9300	3.9771	3.8700	3.9100	-0.255%	14,707,687	+49.616%
2021-12-10	3.9300	3.9500	3.8600	3.9200	+0.513%	14,114,011	+49.235%
2021-12-09	3.9900	3.9900	3.8900	3.9000	-3.226%	17,841,457	+50.000%
2021-12-08	4.0300	4.0700	3.9825	4.0300	-0.248%	16,186,472	+45.161%
2021-12-07	3.9500	4.0750	3.9200	4.0400	+2.538%	21,777,799	+44.802%
2021-12-06	3.9100	3.9600	3.8500	3.9400	+0.510%	21,757,312	+48.477%
2021-12-03	3.9000	3.9700	3.8500	3.9200	+0.771%	20,730,968	+49.235%
2021-12-02	3.8600	3.9000	3.7601	3.8900	+1.039%	24,650,685	+50.386%
2021-12-01	4.0350	4.1100	3.8500	3.8500	-3.750%	26,103,902	+51.948%
2021-11-30	4.0900	4.1499	3.9600	4.0000	-0.990%	37,087,245	+46.250%
2021-11-29	4.0200	4.0700	3.9600	4.0400	-0.737%	17,836,932	+44.802%
2021-11-26	4.1500	4.1500	3.9600	4.0700	-0.973%	12,939,702	+43.735%
2021-11-24	4.0800	4.1250	4.0300	4.1100	0.000%	17,261,113	+42.336%
2021-11-23	4.1400	4.2500	4.0630	4.1100	-3.521%	17,699,002	+42.336%
2021-11-22	4.2300	4.2997	4.1301	4.2600	-1.389%	17,933,538	+37.324%
2021-11-19	4.4400	4.4600	4.3000	4.3200	-3.139%	12,842,223	+35.417%
2021-11-18	4.5600	4.5800	4.4250	4.4600	-1.762%	13,036,804	+31.166%
2021-11-17	4.5500	4.6200	4.5100	4.5400	+0.889%	14,054,877	+28.855%
2021-11-16	4.6000	4.6300	4.4700	4.5000	-1.316%	17,724,896	+30.000%
2021-11-15	4.4500	4.5900	4.4250	4.5600	+1.786%	13,464,791	+28.289%
2021-11-12	4.4400	4.5150	4.4000	4.4800	-0.223%	15,928,127	+30.580%
2021-11-11	4.4500	4.5100	4.4200	4.4900	+2.982%	18,213,228	+30.290%
2021-11-10	4.3800	4.5100	4.3301	4.3600	+2.108%	23,434,293	+34.174%
2021-11-09	4.2100	4.2800	4.1600	4.2700	+1.667%	14,824,779	+37.002%
2021-11-08	4.2200	4.2300	4.1500	4.2000	+0.962%	17,112,030	+39.286%
2021-11-05	4.0800	4.1600	4.0100	4.1600	+3.483%	13,896,010	+40.625%
2021-11-04	4.1000	4.1800	4.0000	4.0200	-0.495%	12,535,923	+45.522%
2021-11-03	3.9100	4.0400	3.8900	4.0400	+2.020%	17,640,864	+44.802%
2021-11-02	3.9800	3.9800	3.9000	3.9600	0.000%	11,810,931	+47.727%
2021-11-01	3.9900	4.0162	3.9100	3.9600	+0.253%	12,269,013	+47.727%
2021-10-29	4.1500	4.1800	3.9400	3.9500	-6.840%	22,141,892	+48.101%
2021-10-28	4.3400	4.3600	4.2300	4.2400	-2.304%	15,683,473	+37.972%
2021-10-27	4.3400	4.3700	4.2950	4.3400	-0.686%	11,643,431	+34.793%
2021-10-26	4.3500	4.3800	4.3000	4.3700	0.000%	7,633,138	+33.867%
2021-10-25	4.3600	4.4300	4.3400	4.3700	+1.392%	9,807,759	+33.867%
2021-10-22	4.3500	4.4400	4.2900	4.3100	+1.412%	12,504,760	+35.731%
2021-10-21	4.2900	4.3100	4.2100	4.2500	-1.620%	7,538,007	+37.647%
2021-10-20	4.3200	4.3850	4.2700	4.3200	+0.699%	8,777,973	+35.417%
2021-10-19	4.4000	4.4000	4.2500	4.2900	0.000%	9,721,075	+36.364%
2021-10-18	4.3300	4.3600	4.2850	4.2900	-1.606%	7,161,842	+36.364%
2021-10-15	4.2900	4.4000	4.2150	4.3600	-0.457%	12,305,806	+34.174%
2021-10-14	4.3900	4.4200	4.3400	4.3800	+1.155%	9,115,322	+33.562%
2021-10-13	4.2000	4.3500	4.1900	4.3300	+4.087%	13,956,585	+35.104%
2021-10-12	4.1100	4.1900	4.0600	4.1600	+2.211%	11,663,941	+40.625%

document.getElementById("tMVRRp").onerror = function(){this.style.display='none';}; .dark-mode .t4LcsP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t4LcsP{ color: #333333; background-color: white; border: 2px solid #333333; }AUYYamana Gold, Inc.stock NYSE

AUY
Yamana Gold, Inc.
stock NYSE