Dark

YRI
YAMANA RES INC
stock TSE

Inactive

Apr 3, 2023

7.89CAD+0.127%(+0.01)23,617,782

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-03	7.8900	8.0750	7.8300	7.8900	+0.127%	23,617,782	0.000%
2023-03-31	7.9700	8.0200	7.8500	7.8800	-0.756%	17,334,025	+0.127%
2023-03-30	8.0100	8.0800	7.9400	7.9400	-0.750%	3,885,887	-0.630%
2023-03-29	8.0200	8.1000	7.9700	8.0000	-1.235%	1,390,116	-1.375%
2023-03-28	8.0400	8.1000	7.9000	8.1000	+0.998%	910,647	-2.593%
2023-03-27	7.8400	8.0200	7.8300	8.0200	-0.496%	1,506,222	-1.621%
2023-03-24	8.0600	8.1500	8.0000	8.0600	+1.003%	1,509,607	-2.109%
2023-03-23	7.8500	8.0500	7.8000	7.9800	+1.656%	1,695,832	-1.128%
2023-03-22	7.7100	7.9000	7.6900	7.8500	+1.816%	2,473,466	+0.510%
2023-03-21	7.8400	7.8400	7.5700	7.7100	-2.652%	1,180,495	+2.335%
2023-03-20	7.9800	7.9800	7.8700	7.9200	-0.377%	788,504	-0.379%
2023-03-17	7.6300	7.9800	7.6150	7.9500	+5.859%	3,310,209	-0.755%
2023-03-16	7.5600	7.6000	7.4000	7.5100	-0.923%	1,606,564	+5.060%
2023-03-15	7.7300	7.8000	7.5150	7.5800	0.000%	1,074,420	+4.090%
2023-03-14	7.5100	7.6200	7.4500	7.5800	+0.397%	1,055,694	+4.090%
2023-03-13	7.4900	7.5900	7.4700	7.5500	+4.282%	1,825,092	+4.503%
2023-03-10	7.2500	7.3800	7.1750	7.2400	+1.543%	1,259,116	+8.978%
2023-03-09	7.1300	7.1900	7.0850	7.1300	+0.849%	823,769	+10.659%
2023-03-08	7.1100	7.2000	7.0050	7.0700	-0.141%	920,350	+11.598%
2023-03-07	7.2500	7.2800	7.0500	7.0800	-3.146%	1,406,005	+11.441%
2023-03-06	7.2600	7.3550	7.2500	7.3100	+0.137%	1,116,077	+7.934%
2023-03-03	7.1500	7.3200	7.1400	7.3000	+2.672%	1,054,806	+8.082%
2023-03-02	7.0500	7.1200	7.0300	7.1100	-0.281%	682,605	+10.970%
2023-03-01	7.0600	7.1300	7.0000	7.1300	+2.149%	1,924,046	+10.659%
2023-02-28	6.9000	7.0300	6.8500	6.9800	+1.013%	1,425,939	+13.037%
2023-02-27	6.9200	6.9900	6.8550	6.9100	-0.145%	995,656	+14.182%
2023-02-24	6.9000	6.9600	6.9000	6.9200	-0.575%	966,621	+14.017%
2023-02-23	7.0700	7.0700	6.9500	6.9600	-1.695%	918,050	+13.362%
2023-02-22	7.0700	7.1000	7.0300	7.0800	-0.282%	1,290,325	+11.441%
2023-02-21	7.1400	7.2150	7.0800	7.1000	-0.976%	956,223	+11.127%
2023-02-17	7.2000	7.2200	7.0800	7.1700	-2.449%	1,213,879	+10.042%
2023-02-16	7.2400	7.3800	7.1550	7.3500	+0.962%	684,144	+7.347%
2023-02-15	7.3200	7.3500	7.2400	7.2800	-2.151%	973,328	+8.379%
2023-02-14	7.3800	7.4700	7.3400	7.4400	+0.541%	617,878	+6.048%
2023-02-13	7.3700	7.4650	7.3650	7.4000	-0.538%	522,659	+6.622%
2023-02-10	7.4900	7.5100	7.3900	7.4400	-1.195%	706,028	+6.048%
2023-02-09	7.7000	7.7200	7.5100	7.5300	-1.697%	1,132,935	+4.781%
2023-02-08	7.7100	7.7200	7.6300	7.6600	-0.390%	505,624	+3.003%
2023-02-07	7.6700	7.7600	7.6300	7.6900	+0.261%	962,843	+2.601%
2023-02-06	7.6800	7.7000	7.6000	7.6700	-0.390%	1,746,065	+2.868%
2023-02-03	7.8600	7.9100	7.6300	7.7000	-3.870%	2,567,724	+2.468%
2023-02-02	8.1500	8.2300	7.9500	8.0100	-1.838%	1,844,880	-1.498%
2023-02-01	7.9900	8.2200	7.9300	8.1600	+1.619%	1,882,290	-3.309%
2023-01-31	7.9800	8.0750	7.9600	8.0300	-0.248%	1,462,447	-1.743%
2023-01-30	8.0700	8.1700	8.0300	8.0500	-0.740%	1,574,010	-1.988%
2023-01-27	8.1500	8.1600	8.0600	8.1100	-1.338%	1,198,667	-2.713%
2023-01-26	8.3000	8.3000	8.1600	8.2200	-1.675%	1,200,341	-4.015%
2023-01-25	8.1900	8.3800	8.1900	8.3600	+1.088%	1,921,275	-5.622%
2023-01-24	8.1100	8.2800	8.0800	8.2700	+0.854%	1,527,006	-4.595%
2023-01-23	8.1300	8.2000	8.0650	8.2000	-0.122%	1,222,861	-3.780%
2023-01-20	8.0800	8.2400	8.0800	8.2100	+0.736%	957,661	-3.898%
2023-01-19	7.9800	8.1800	7.9700	8.1500	+1.748%	1,296,241	-3.190%
2023-01-18	8.0800	8.1950	8.0000	8.0100	0.000%	1,108,795	-1.498%
2023-01-17	8.0800	8.1100	7.9700	8.0100	-1.838%	1,631,929	-1.498%
2023-01-16	8.1400	8.1700	8.1200	8.1600	-0.244%	273,376	-3.309%
2023-01-13	8.0800	8.1800	8.0600	8.1800	+1.489%	1,462,800	-3.545%
2023-01-12	8.0400	8.0900	7.9450	8.0600	+1.003%	1,015,917	-2.109%
2023-01-11	7.9900	8.0700	7.9400	7.9800	-0.125%	1,369,614	-1.128%
2023-01-10	7.8400	7.9900	7.8200	7.9900	+1.913%	1,071,931	-1.252%
2023-01-09	7.9600	7.9900	7.8300	7.8400	-1.135%	918,134	+0.638%
2023-01-06	7.9700	8.0300	7.8500	7.9300	+0.380%	2,322,408	-0.504%
2023-01-05	7.8600	7.9100	7.7400	7.9000	-0.878%	2,135,204	-0.127%
2023-01-04	7.8900	8.0200	7.8600	7.9700	+1.658%	2,085,243	-1.004%
2023-01-03	7.6700	7.9150	7.6700	7.8400	+4.255%	1,879,890	+0.638%
2022-12-30	7.6300	7.6300	7.4700	7.5200	-0.792%	907,868	+4.920%
2022-12-29	7.6600	7.7200	7.5800	7.5800	-0.785%	798,190	+4.090%
2022-12-28	7.6700	7.7400	7.6150	7.6400	-0.391%	800,263	+3.272%
2022-12-23	7.6600	7.7150	7.5000	7.6700	+0.261%	1,272,438	+2.868%
2022-12-22	7.5700	7.6700	7.4700	7.6500	-0.391%	1,011,984	+3.137%
2022-12-21	7.7000	7.7550	7.6600	7.6800	+0.655%	856,399	+2.734%
2022-12-20	7.5000	7.7100	7.4600	7.6300	+3.528%	1,796,253	+3.408%
2022-12-19	7.3800	7.4800	7.3100	7.3700	-1.339%	2,292,544	+7.056%
2022-12-16	7.3700	7.5100	7.3400	7.4700	+1.083%	2,677,065	+5.622%
2022-12-15	7.4400	7.5000	7.3750	7.3900	-2.763%	1,299,660	+6.766%
2022-12-14	7.5900	7.6650	7.5100	7.6000	0.000%	1,603,144	+3.816%
2022-12-13	7.7400	7.7800	7.5000	7.6000	+0.796%	1,441,711	+3.816%
2022-12-12	7.4500	7.5400	7.4000	7.5400	+0.133%	765,774	+4.642%
2022-12-09	7.6500	7.7100	7.5200	7.5300	-0.660%	1,311,183	+4.781%
2022-12-08	7.7000	7.7600	7.5700	7.5800	-1.044%	1,332,578	+4.090%
2022-12-07	7.5500	7.7250	7.5500	7.6600	+2.406%	1,528,064	+3.003%
2022-12-06	7.5700	7.6100	7.4700	7.4800	+0.134%	1,560,182	+5.481%
2022-12-05	7.6100	7.6100	7.4600	7.4700	-2.353%	1,377,831	+5.622%
2022-12-02	7.4900	7.7000	7.4700	7.6500	+0.131%	1,730,215	+3.137%
2022-12-01	7.4500	7.6750	7.4050	7.6400	+4.229%	2,573,407	+3.272%
2022-11-30	7.1900	7.3850	7.1650	7.3300	+2.517%	2,858,064	+7.640%
2022-11-29	7.0400	7.2300	7.0400	7.1500	+3.026%	1,382,077	+10.350%
2022-11-28	7.0900	7.1500	6.9200	6.9400	-1.839%	1,322,686	+13.689%
2022-11-25	7.1000	7.1700	7.0700	7.0700	-1.119%	782,241	+11.598%
2022-11-24	7.2100	7.2100	7.1100	7.1500	0.000%	293,527	+10.350%
2022-11-23	7.0100	7.1800	6.9900	7.1500	+1.852%	1,700,823	+10.350%
2022-11-22	6.8400	7.0400	6.8200	7.0200	+3.235%	1,712,435	+12.393%
2022-11-21	6.7200	6.8300	6.7200	6.8000	+0.592%	756,448	+16.029%
2022-11-18	6.5800	6.7800	6.5800	6.7600	+2.269%	2,228,201	+16.716%
2022-11-17	6.5400	6.6400	6.5400	6.6100	-1.196%	1,057,523	+19.365%
2022-11-16	6.6700	6.7800	6.6300	6.6900	0.000%	1,047,709	+17.937%
2022-11-15	6.8100	6.8500	6.6600	6.6900	-1.473%	1,648,811	+17.937%
2022-11-14	6.7300	6.8700	6.7250	6.7900	-0.147%	2,531,219	+16.200%
2022-11-11	6.6100	6.8000	6.5550	6.8000	+6.416%	4,287,687	+16.029%
2022-11-09	6.7000	6.7400	6.3400	6.3900	-5.333%	3,401,999	+23.474%
2022-11-08	6.6500	7.0000	6.5300	6.7500	+2.584%	4,582,123	+16.889%
2022-11-07	6.5700	6.7100	6.4800	6.5800	-0.152%	2,660,187	+19.909%
2022-11-04	6.4300	6.7700	6.3500	6.5900	+16.844%	9,255,980	+19.727%
2022-11-02	6.0500	6.0900	5.6400	5.6400	-6.312%	3,005,510	+39.894%
2022-11-01	6.1400	6.1800	6.0000	6.0200	+0.669%	1,551,360	+31.063%
2022-10-31	6.0100	6.1000	5.9600	5.9800	-1.645%	1,767,073	+31.940%
2022-10-28	6.0000	6.1000	5.9200	6.0800	-1.459%	1,595,244	+29.770%
2022-10-27	6.2600	6.3100	6.0700	6.1700	-2.835%	2,824,452	+27.877%
2022-10-26	6.2900	6.4000	6.2700	6.3500	+2.254%	1,510,859	+24.252%
2022-10-25	6.1500	6.3000	6.1500	6.2100	+1.305%	1,749,637	+27.053%
2022-10-24	6.2000	6.2200	6.0550	6.1300	-1.920%	1,797,632	+28.711%
2022-10-21	6.0600	6.2700	6.0300	6.2500	+3.648%	1,692,164	+26.240%
2022-10-20	5.9500	6.0900	5.9100	6.0300	+1.515%	1,067,817	+30.846%
2022-10-19	6.0400	6.0800	5.8800	5.9400	-3.571%	1,290,287	+32.828%
2022-10-18	6.2400	6.2400	6.1000	6.1600	-0.162%	793,591	+28.084%
2022-10-17	6.1700	6.2300	6.1400	6.1700	+2.152%	2,278,130	+27.877%
2022-10-14	6.2800	6.3000	6.0200	6.0400	-5.181%	2,241,310	+30.629%
2022-10-13	6.3100	6.4400	6.1800	6.3700	-2.000%	1,375,954	+23.862%
2022-10-12	6.5300	6.5850	6.4300	6.5000	-0.459%	1,523,595	+21.385%
2022-10-11	6.5100	6.6900	6.4900	6.5300	-1.508%	1,307,391	+20.827%
2022-10-07	6.7600	6.8700	6.6300	6.6300	-3.493%	1,305,632	+19.005%
2022-10-06	6.6500	6.8700	6.6500	6.8700	+2.691%	1,558,929	+14.847%
2022-10-05	6.5800	6.7200	6.5400	6.6900	-0.594%	1,613,401	+17.937%
2022-10-04	6.6900	6.8900	6.6600	6.7300	+2.748%	2,107,110	+17.236%
2022-10-03	6.3000	6.5600	6.2700	6.5500	+4.800%	2,395,596	+20.458%
2022-09-30	6.1800	6.3600	6.1400	6.2500	+0.806%	7,367,321	+26.240%
2022-09-29	5.9900	6.2300	5.9900	6.2000	+3.853%	2,341,820	+27.258%
2022-09-28	5.5800	5.9800	5.5800	5.9700	+8.545%	2,571,113	+32.161%
2022-09-27	5.5000	5.6600	5.4950	5.5000	+1.476%	1,772,716	+43.455%
2022-09-26	5.4600	5.5800	5.3450	5.4200	-0.914%	1,378,156	+45.572%
2022-09-23	5.6600	5.6800	5.4100	5.4700	-5.690%	2,070,799	+44.241%
2022-09-22	5.8100	5.9300	5.7900	5.8000	+0.520%	1,253,186	+36.034%
2022-09-21	5.7000	5.9200	5.6100	5.7700	+2.487%	1,375,743	+36.742%
2022-09-20	5.7000	5.7200	5.5600	5.6300	-2.595%	1,517,231	+40.142%
2022-09-19	5.5500	5.7900	5.5500	5.7800	+2.847%	1,869,577	+36.505%
2022-09-16	5.6300	5.8400	5.5300	5.6200	-1.404%	2,992,333	+40.391%
2022-09-15	5.8300	5.8800	5.6300	5.7000	-3.061%	1,339,550	+38.421%
2022-09-14	6.0000	6.0600	5.8600	5.8800	-1.176%	2,103,955	+34.184%
2022-09-13	5.9000	6.0500	5.8800	5.9500	-1.977%	703,387	+32.605%
2022-09-12	6.1900	6.2200	6.0300	6.0700	-0.328%	1,125,100	+29.984%
2022-09-09	6.0400	6.1300	5.9600	6.0900	+7.788%	1,787,330	+29.557%
2022-09-06	5.8400	5.9100	5.6350	5.6500	-3.748%	1,772,616	+39.646%
2022-09-02	5.7300	5.9500	5.6600	5.8700	+4.635%	1,615,880	+34.412%
2022-09-01	5.6600	5.7100	5.5500	5.6100	-3.276%	1,666,555	+40.642%
2022-08-31	5.8400	5.9200	5.7900	5.8000	-1.861%	1,149,780	+36.034%
2022-08-30	6.0000	6.0000	5.8000	5.9100	-1.500%	1,537,888	+33.503%
2022-08-29	6.1400	6.2500	5.9300	6.0000	-3.226%	1,578,578	+31.500%
2022-08-26	6.3700	6.4600	6.1550	6.2000	-2.821%	1,447,907	+27.258%
2022-08-25	6.3600	6.4400	6.2400	6.3800	+1.109%	1,403,119	+23.668%
2022-08-24	6.2300	6.3150	6.1800	6.3100	+1.610%	681,110	+25.040%
2022-08-23	6.1300	6.3400	6.1300	6.2100	+0.323%	827,998	+27.053%
2022-08-22	6.0600	6.2100	6.0200	6.1900	-1.746%	831,943	+27.464%
2022-08-18	6.2900	6.3500	6.2500	6.3000	+0.159%	613,443	+25.238%
2022-08-17	6.4800	6.5300	6.2500	6.2900	-3.379%	1,298,151	+25.437%
2022-08-16	6.4700	6.5500	6.4250	6.5100	+0.308%	841,867	+21.198%
2022-08-15	6.4300	6.5150	6.4050	6.4900	-0.460%	868,169	+21.572%
2022-08-12	6.4700	6.5800	6.4600	6.5200	+1.716%	865,047	+21.012%
2022-08-11	6.4900	6.5800	6.4000	6.4100	-0.466%	779,445	+23.089%
2022-08-10	6.4900	6.6200	6.3800	6.4400	-0.155%	1,468,018	+22.516%
2022-08-09	6.5700	6.5900	6.3200	6.4500	-0.769%	1,173,873	+22.326%
2022-08-08	6.5300	6.6800	6.4800	6.5000	+1.089%	1,459,606	+21.385%
2022-08-04	6.1100	6.4500	6.1100	6.4300	+5.931%	2,169,134	+22.706%
2022-08-03	6.2000	6.2100	5.9900	6.0700	-1.461%	1,661,648	+29.984%
2022-08-02	6.1200	6.4400	6.1200	6.1600	+0.654%	2,072,446	+28.084%
2022-07-29	6.1300	6.1650	5.9800	6.1200	+0.164%	1,612,930	+28.922%
2022-07-28	6.1700	6.2200	5.9800	6.1100	+2.003%	2,090,692	+29.133%
2022-07-27	5.9400	6.0300	5.8300	5.9900	+0.503%	3,271,539	+31.720%
2022-07-26	5.8700	5.9900	5.7700	5.9600	+2.405%	2,289,376	+32.383%
2022-07-25	5.9400	5.9450	5.8000	5.8200	-2.349%	1,528,948	+35.567%
2022-07-22	6.1600	6.3500	5.9500	5.9600	-1.974%	2,219,302	+32.383%
2022-07-21	6.0300	6.1800	5.9800	6.0800	+0.662%	1,717,067	+29.770%
2022-07-20	6.2000	6.2350	6.0300	6.0400	-2.423%	957,705	+30.629%
2022-07-19	6.1600	6.3700	6.0700	6.1900	+1.144%	1,955,165	+27.464%
2022-07-18	6.0000	6.2450	5.9700	6.1200	+2.857%	1,516,521	+28.922%
2022-07-15	6.0100	6.0100	5.7500	5.9500	-0.833%	1,063,057	+32.605%
2022-07-14	6.0900	6.1600	5.8900	6.0000	-4.459%	2,764,214	+31.500%
2022-07-13	6.0500	6.4500	6.0500	6.2800	+2.614%	1,701,535	+25.637%
2022-07-12	6.2300	6.3200	6.1000	6.1200	-1.766%	925,363	+28.922%
2022-07-11	6.1400	6.3000	6.1300	6.2300	+0.646%	1,026,668	+26.645%
2022-07-08	6.0500	6.3250	6.0000	6.1900	+2.314%	1,931,794	+27.464%
2022-07-07	5.8100	6.0900	5.7700	6.0500	+4.853%	1,401,462	+30.413%
2022-07-06	5.7600	5.8100	5.5600	5.7700	0.000%	1,661,998	+36.742%
2022-07-05	6.0300	6.0800	5.6600	5.7700	-5.873%	1,931,190	+36.742%
2022-07-04	6.0300	6.1700	6.0300	6.1300	+2.337%	479,712	+28.711%
2022-06-30	6.2000	6.2700	5.9800	5.9900	-3.852%	3,243,539	+31.720%
2022-06-29	6.3300	6.3700	6.1050	6.2300	-0.638%	1,129,544	+26.645%
2022-06-28	6.4500	6.4500	6.1750	6.2700	-2.488%	2,596,196	+25.837%
2022-06-27	6.3800	6.4600	6.3300	6.4300	+1.260%	1,239,427	+22.706%
2022-06-24	6.1000	6.4150	6.0500	6.3500	+3.758%	2,077,099	+24.252%
2022-06-23	6.3800	6.4400	6.0650	6.1200	-4.524%	3,609,090	+28.922%
2022-06-22	6.5500	6.6700	6.3900	6.4100	-2.287%	3,190,152	+23.089%
2022-06-21	6.7000	6.7100	6.5400	6.5600	-2.526%	2,674,398	+20.274%
2022-06-20	6.6100	6.7500	6.5500	6.7300	-0.591%	1,171,185	+17.236%
2022-06-17	6.7500	6.7900	6.6000	6.7700	+0.148%	3,042,010	+16.544%
2022-06-16	6.5800	6.8300	6.4500	6.7600	+1.349%	2,434,316	+16.716%
2022-06-15	6.8600	6.8900	6.5800	6.6700	+0.452%	1,969,699	+18.291%
2022-06-14	6.8000	6.8000	6.5250	6.6400	-1.630%	1,558,685	+18.825%
2022-06-13	6.9500	7.0500	6.7400	6.7500	-3.433%	3,255,640	+16.889%
2022-06-08	6.9600	7.0250	6.8700	6.9900	+0.720%	4,028,699	+12.876%
2022-06-07	6.9100	7.0700	6.8900	6.9400	+0.289%	4,066,222	+13.689%
2022-06-06	7.2000	7.2000	6.8600	6.9200	-3.352%	3,396,733	+14.017%
2022-06-03	7.2800	7.3500	7.1350	7.1600	-2.981%	1,865,604	+10.196%
2022-06-02	7.1000	7.4400	7.0800	7.3800	+4.979%	4,348,421	+6.911%
2022-06-01	6.7400	7.0900	6.7400	7.0300	+3.382%	5,401,215	+12.233%
2022-05-31	7.3300	7.3400	6.7400	6.8000	+0.741%	10,852,100	+16.029%
2022-05-30	6.6000	6.8300	6.5400	6.7500	+2.584%	1,576,351	+16.889%
2022-05-27	6.7500	6.7700	6.5600	6.5800	-1.497%	1,720,339	+19.909%
2022-05-26	6.8000	6.8900	6.6500	6.6800	-2.482%	2,031,247	+18.114%
2022-05-25	6.7800	6.8850	6.7500	6.8500	-0.291%	2,576,331	+15.182%
2022-05-24	6.7200	6.9650	6.6400	6.8700	+2.999%	2,539,279	+14.847%
2022-05-20	6.7600	6.7800	6.5900	6.6700	-1.039%	1,780,665	+18.291%
2022-05-19	6.4900	6.7800	6.4700	6.7400	+5.808%	3,021,514	+17.062%
2022-05-18	6.4300	6.4700	6.3000	6.3700	-1.393%	2,354,255	+23.862%
2022-05-17	6.4900	6.5500	6.3850	6.4600	+0.780%	2,764,022	+22.136%
2022-05-16	6.3300	6.4350	6.3100	6.4100	+1.104%	3,267,536	+23.089%
2022-05-13	6.2800	6.4400	6.2150	6.3400	-0.471%	6,634,116	+24.448%
2022-05-12	6.5300	6.6100	6.2500	6.3700	-4.783%	2,879,972	+23.862%
2022-05-11	6.6500	6.8950	6.6500	6.6900	+1.982%	2,714,398	+17.937%
2022-05-10	6.7800	6.7900	6.4300	6.5600	-1.649%	2,986,140	+20.274%
2022-05-09	6.8000	6.9000	6.6500	6.6700	-4.714%	4,117,551	+18.291%
2022-05-06	6.9300	7.0600	6.8800	7.0000	+0.143%	2,088,504	+12.714%
2022-05-05	7.2100	7.2100	6.8700	6.9900	-1.964%	3,163,465	+12.876%
2022-05-04	7.0000	7.1500	6.9100	7.1300	+1.567%	3,872,355	+10.659%
2022-05-03	6.8700	7.1000	6.8600	7.0200	+2.632%	2,878,105	+12.393%
2022-05-02	6.8800	6.9500	6.6850	6.8400	-3.526%	3,451,503	+15.351%
2022-04-29	7.2200	7.2400	7.0500	7.0900	-0.839%	3,577,565	+11.283%
2022-04-28	6.9000	7.1850	6.8500	7.1500	+4.532%	2,304,447	+10.350%
2022-04-27	6.9100	6.9850	6.8100	6.8400	-0.870%	2,065,393	+15.351%
2022-04-26	7.1900	7.2200	6.8800	6.9000	-2.954%	2,789,940	+14.348%
2022-04-25	7.1700	7.2900	6.9700	7.1100	-5.452%	4,279,936	+10.970%
2022-04-22	7.5200	7.6400	7.4350	7.5200	-1.183%	4,414,138	+4.920%
2022-04-21	7.7900	7.8000	7.4500	7.6100	-3.181%	3,988,616	+3.679%
2022-04-20	7.8200	7.9200	7.6600	7.8600	-0.254%	3,678,364	+0.382%
2022-04-19	7.7200	7.8900	7.6500	7.8800	+1.026%	2,617,833	+0.127%
2022-04-18	7.9300	8.0500	7.8000	7.8000	-0.256%	2,742,563	+1.154%
2022-04-14	7.6900	7.8600	7.6300	7.8200	+1.691%	2,195,788	+0.895%
2022-04-13	7.5100	7.7250	7.5000	7.6900	+3.499%	3,548,416	+2.601%
2022-04-12	7.5700	7.6100	7.4100	7.4300	+0.270%	3,730,015	+6.191%
2022-04-11	7.5500	7.6400	7.3650	7.4100	+0.271%	2,113,381	+6.478%
2022-04-08	7.3500	7.4600	7.3400	7.3900	+1.651%	1,557,813	+6.766%
2022-04-07	7.2000	7.3350	7.1500	7.2700	+1.536%	1,624,437	+8.528%
2022-04-06	7.1100	7.2100	7.0800	7.1600	+0.845%	2,612,503	+10.196%
2022-04-05	7.4100	7.5300	7.0900	7.1000	-4.184%	2,456,934	+11.127%
2022-04-04	7.2300	7.4400	7.2100	7.4100	+2.490%	3,310,320	+6.478%
2022-04-01	6.9300	7.2500	6.9100	7.2300	+3.582%	2,508,071	+9.129%
2022-03-31	6.9900	7.0800	6.9600	6.9800	+0.287%	2,276,590	+13.037%
2022-03-30	6.9100	7.0000	6.8900	6.9600	+0.724%	1,522,337	+13.362%
2022-03-29	6.7400	6.9300	6.5700	6.9100	+0.290%	3,101,415	+14.182%
2022-03-28	6.9700	6.9800	6.8800	6.8900	-2.408%	1,927,294	+14.514%
2022-03-25	7.0600	7.0900	7.0000	7.0600	-0.141%	1,291,406	+11.756%
2022-03-24	7.2200	7.2700	7.0600	7.0700	-1.806%	2,371,471	+11.598%
2022-03-23	6.9900	7.2200	6.9800	7.2000	+4.197%	2,860,169	+9.583%
2022-03-22	6.9900	6.9900	6.8000	6.9100	-1.144%	2,725,874	+14.182%
2022-03-21	6.8300	7.0800	6.8300	6.9900	+2.946%	3,095,767	+12.876%
2022-03-18	6.8300	6.8600	6.7100	6.7900	-1.737%	3,173,767	+16.200%
2022-03-17	6.9000	7.0900	6.8800	6.9100	+1.767%	2,918,038	+14.182%
2022-03-16	6.8200	6.8800	6.6300	6.7900	-1.451%	3,161,567	+16.200%
2022-03-15	6.5400	6.9000	6.5100	6.8900	+1.473%	3,195,699	+14.514%
2022-03-14	6.8500	6.9700	6.7300	6.7900	-3.138%	2,635,383	+16.200%
2022-03-11	6.7700	7.0900	6.7400	7.0100	-0.284%	2,547,420	+12.553%
2022-03-10	6.9500	7.1000	6.9200	7.0300	+2.329%	4,574,272	+12.233%
2022-03-09	6.7000	6.9700	6.6050	6.8700	-3.239%	6,345,949	+14.847%
2022-03-08	6.9500	7.3900	6.9100	7.1000	+3.499%	7,857,829	+11.127%
2022-03-07	6.6700	6.8900	6.5400	6.8600	+3.782%	4,447,264	+15.015%
2022-03-04	6.6400	6.6800	6.5200	6.6100	+1.225%	3,648,861	+19.365%
2022-03-03	6.5600	6.5600	6.3800	6.5300	-0.760%	2,938,645	+20.827%
2022-03-01	6.2700	6.5950	6.2600	6.5800	+5.618%	3,580,708	+19.909%
2022-02-28	6.4000	6.4000	6.1700	6.2300	-0.320%	5,697,156	+26.645%
2022-02-24	6.7400	6.7400	6.1400	6.2500	-3.846%	6,198,538	+26.240%
2022-02-23	6.2900	6.5550	6.2700	6.5000	+2.848%	3,549,385	+21.385%
2022-02-22	6.2400	6.3400	6.1400	6.3200	+1.120%	3,652,114	+24.842%
2022-02-18	6.0100	6.3350	6.0000	6.2500	+2.124%	4,717,187	+26.240%
2022-02-17	5.9800	6.1500	5.8500	6.1200	+5.155%	5,238,619	+28.922%
2022-02-16	5.6600	5.8500	5.6300	5.8200	+3.559%	2,877,480	+35.567%
2022-02-15	5.5100	5.6600	5.4800	5.6200	-1.230%	2,599,628	+40.391%
2022-02-14	5.6500	5.7450	5.6000	5.6900	+1.246%	4,685,716	+38.664%
2022-02-11	5.2200	5.6900	5.2000	5.6200	+7.663%	5,896,226	+40.391%
2022-02-10	5.3500	5.4150	5.1800	5.2200	-2.064%	2,680,966	+51.149%
2022-02-09	5.3300	5.4300	5.3000	5.3300	0.000%	1,972,999	+48.030%
2022-02-08	5.2100	5.3300	5.2100	5.3300	+2.303%	2,873,939	+48.030%
2022-02-07	5.1400	5.2200	5.1000	5.2100	+1.758%	4,314,680	+51.440%
2022-02-04	5.0900	5.1900	5.0600	5.1200	+0.589%	2,100,382	+54.102%
2022-02-03	5.1200	5.1600	5.0350	5.0900	-1.547%	2,663,598	+55.010%
2022-02-02	5.2300	5.2650	5.0950	5.1700	-0.958%	3,144,306	+52.611%
2022-02-01	5.3100	5.3600	5.2100	5.2200	-0.571%	2,633,144	+51.149%
2022-01-31	5.1700	5.2500	5.1350	5.2500	+1.942%	1,864,885	+50.286%
2022-01-27	5.1700	5.3000	5.1400	5.1500	-4.453%	2,175,519	+53.204%
2022-01-26	5.3800	5.5200	5.3700	5.3900	-1.642%	1,575,170	+46.382%
2022-01-25	5.2900	5.5000	5.2900	5.4800	+2.239%	2,628,819	+43.978%
2022-01-24	5.3000	5.3700	5.1300	5.3600	+1.323%	2,407,177	+47.201%
2022-01-21	5.4700	5.4900	5.2600	5.2900	-2.757%	2,050,081	+49.149%
2022-01-20	5.5500	5.5800	5.4300	5.4400	-1.982%	2,364,758	+45.037%
2022-01-19	5.2300	5.5700	5.1900	5.5500	+8.187%	4,502,409	+42.162%
2022-01-18	5.1800	5.2900	5.1300	5.1300	-1.346%	2,361,979	+53.801%
2022-01-17	5.2500	5.2500	5.1900	5.2000	-0.952%	458,837	+51.731%
2022-01-14	5.2800	5.3100	5.2000	5.2500	-0.568%	1,909,410	+50.286%
2022-01-13	5.1400	5.3600	5.1400	5.2800	+1.931%	3,154,406	+49.432%
2022-01-12	5.0900	5.2000	5.0600	5.1800	+2.170%	4,015,060	+52.317%
2022-01-11	5.0200	5.0750	4.9600	5.0700	+1.400%	2,811,876	+55.621%
2022-01-10	4.9200	5.0200	4.8750	5.0000	+1.833%	2,605,927	+57.800%
2022-01-07	4.9400	4.9700	4.8700	4.9100	+0.204%	2,051,627	+60.692%
2022-01-06	5.0100	5.0300	4.9000	4.9000	-4.110%	3,125,127	+61.020%
2022-01-05	5.2500	5.3100	5.0850	5.1100	-1.541%	6,013,851	+54.403%
2022-01-04	5.2700	5.3100	5.1800	5.1900	-2.444%	2,290,066	+52.023%
2021-12-31	5.3800	5.3900	5.2700	5.3200	-0.375%	1,375,779	+48.308%
2021-12-30	5.2400	5.3600	5.2400	5.3400	+1.521%	1,766,039	+47.753%
2021-12-29	5.2200	5.3400	5.2100	5.2600	-0.755%	3,794,957	+50.000%
2021-12-24	5.2800	5.3500	5.2800	5.3000	+0.379%	262,896	+48.868%
2021-12-23	5.2300	5.3000	5.1800	5.2800	+0.380%	1,947,776	+49.432%
2021-12-22	5.1900	5.2600	5.1450	5.2600	+1.154%	2,555,911	+50.000%
2021-12-21	5.2500	5.2500	5.1600	5.2000	0.000%	1,915,718	+51.731%
2021-12-20	5.1100	5.2300	5.0700	5.2000	+0.775%	2,863,152	+51.731%
2021-12-17	5.1400	5.2500	5.1000	5.1600	+0.978%	4,965,386	+52.907%
2021-12-16	4.9100	5.1300	4.9100	5.1100	+5.144%	4,431,287	+54.403%
2021-12-15	4.9000	4.9200	4.7800	4.8600	-1.420%	3,471,245	+62.346%
2021-12-14	4.9100	5.0100	4.9000	4.9300	-1.400%	2,622,984	+60.041%
2021-12-13	5.0100	5.0800	4.9500	5.0000	+0.604%	2,225,619	+57.800%
2021-12-10	5.0300	5.0300	4.9100	4.9700	+0.202%	3,016,823	+58.753%
2021-12-09	5.0400	5.0600	4.9400	4.9600	-2.362%	4,726,976	+59.073%
2021-12-08	5.1000	5.1450	5.0350	5.0800	-0.392%	2,461,607	+55.315%
2021-12-07	5.0000	5.1500	4.9700	5.1000	+1.594%	3,569,518	+54.706%
2021-12-06	5.0000	5.0650	4.9300	5.0200	+0.601%	5,225,935	+57.171%
2021-12-02	4.9500	4.9950	4.8300	4.9900	+1.217%	4,902,507	+58.116%
2021-12-01	5.1600	5.2400	4.9300	4.9300	-3.333%	4,813,727	+60.041%
2021-11-30	5.2000	5.2900	5.0700	5.1000	-1.163%	68,308,815	+54.706%
2021-11-29	5.0600	5.1900	5.0600	5.1600	+1.775%	5,607,623	+52.907%
2021-11-26	5.2700	5.2900	5.0600	5.0700	-1.362%	4,437,573	+55.621%
2021-11-25	5.2200	5.2200	5.1200	5.1400	-0.963%	1,605,324	+53.502%
2021-11-24	5.1700	5.2200	5.1200	5.1900	0.000%	4,048,637	+52.023%
2021-11-23	5.2500	5.4000	5.1600	5.1900	-3.711%	4,868,080	+52.023%
2021-11-22	5.3600	5.4400	5.2500	5.3900	-0.919%	5,218,809	+46.382%
2021-11-19	5.5900	5.6300	5.4350	5.4400	-3.030%	3,204,108	+45.037%
2021-11-18	5.7200	5.7500	5.5900	5.6100	-1.923%	2,944,982	+40.642%
2021-11-17	5.7500	5.8100	5.6900	5.7200	+1.418%	2,926,729	+37.937%
2021-11-16	5.7400	5.8100	5.6050	5.6400	-0.879%	3,761,555	+39.894%
2021-11-15	5.5600	5.7400	5.5350	5.6900	+1.607%	2,697,901	+38.664%
2021-11-12	5.5700	5.6650	5.5350	5.6000	-0.709%	4,405,921	+40.893%
2021-11-11	5.5900	5.6750	5.5600	5.6400	+3.486%	3,676,791	+39.894%
2021-11-10	5.4600	5.5800	5.4100	5.4500	+2.637%	7,187,847	+44.771%
2021-11-09	5.2200	5.3250	5.1900	5.3100	+1.530%	2,921,130	+48.588%
2021-11-08	5.2500	5.2800	5.1700	5.2300	+1.161%	3,928,977	+50.860%
2021-11-05	5.0600	5.1700	5.0000	5.1700	+3.815%	3,393,982	+52.611%
2021-11-04	5.0700	5.1900	4.9800	4.9800	0.000%	3,089,027	+58.434%
2021-11-03	4.8500	5.0000	4.8300	4.9800	+1.633%	3,378,158	+58.434%
2021-11-02	4.9100	4.9100	4.8400	4.9000	+0.204%	2,810,680	+61.020%
2021-11-01	4.9200	4.9700	4.8400	4.8900	+0.617%	3,158,655	+61.350%
2021-10-29	5.1600	5.1600	4.8600	4.8600	-7.429%	5,418,870	+62.346%
2021-10-28	5.3700	5.3800	5.2300	5.2500	-1.869%	2,163,757	+50.286%
2021-10-27	5.3800	5.4000	5.2900	5.3500	-0.926%	1,839,347	+47.477%
2021-10-26	5.3500	5.4200	5.3200	5.4000	-0.735%	1,193,341	+46.111%
2021-10-25	5.3800	5.4800	5.3700	5.4400	+2.064%	1,847,677	+45.037%
2021-10-22	5.3300	5.4800	5.3200	5.3300	+1.331%	2,948,149	+48.030%
2021-10-21	5.2900	5.3500	5.2200	5.2600	-1.313%	1,675,284	+50.000%
2021-10-20	5.3500	5.3900	5.2800	5.3300	+0.188%	2,269,622	+48.030%
2021-10-19	5.4300	5.4300	5.2600	5.3200	-0.188%	1,810,746	+48.308%
2021-10-18	5.3700	5.3950	5.3100	5.3300	-1.113%	1,584,314	+48.030%
2021-10-15	5.3000	5.4350	5.2200	5.3900	-0.370%	2,704,910	+46.382%
2021-10-14	5.4400	5.4600	5.3600	5.4100	0.000%	2,448,954	+45.841%
2021-10-13	5.2200	5.4200	5.2200	5.4100	+4.440%	5,435,294	+45.841%
2021-10-12	5.1100	5.2200	5.0700	5.1800	+1.172%	2,419,372	+52.317%
2021-10-08	5.2100	5.2600	5.0800	5.1200	+0.196%	2,296,508	+54.102%
2021-10-07	5.0900	5.1900	5.0600	5.1100	-0.584%	1,702,969	+54.403%
2021-10-06	4.9500	5.1400	4.9400	5.1400	+3.421%	2,893,786	+53.502%
2021-10-05	4.9400	4.9750	4.8200	4.9700	-0.201%	2,379,047	+58.753%
2021-10-04	4.8900	5.0200	4.8800	4.9800	+1.426%	1,856,566	+58.434%
2021-10-01	5.0300	5.0300	4.9000	4.9100	-1.800%	2,363,634	+60.692%
2021-09-30	4.9500	5.0700	4.9200	5.0000	+2.041%	3,783,534	+57.800%
2021-09-29	5.0800	5.1100	4.8700	4.9000	-3.543%	3,261,314	+61.020%
2021-09-28	4.9300	5.1100	4.9000	5.0800	+1.804%	3,733,601	+55.315%
2021-09-27	5.0300	5.1400	4.9800	4.9900	-0.200%	1,911,343	+58.116%
2021-09-24	5.0400	5.0900	5.0000	5.0000	-0.990%	1,700,016	+57.800%

.dark-mode .lvlPZJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lvlPZJ{ color: #333333; background-color: white; border: 2px solid #333333; }YRIYAMANA RES INCstock TSE

YRI
YAMANA RES INC
stock TSE