Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	5.620	5.630	5.502	5.550	10,734,945	-0.05(-0.89%)
Dec 29, 2022	5.630	5.700	5.590	5.600	9,569,353	+0.06(+1.09%)
Dec 28, 2022	5.618	5.668	5.529	5.539	10,683,376	-0.14(-2.43%)
Dec 27, 2022	5.589	5.776	5.569	5.678	10,353,651	+0.11(+1.95%)
Dec 23, 2022	5.539	5.608	5.436	5.569	8,360,468	+0.03(+0.53%)
Dec 22, 2022	5.480	5.549	5.391	5.539	13,046,893	-0.03(-0.53%)
Dec 21, 2022	5.569	5.628	5.554	5.569	9,414,493	+0.04(+0.71%)
Dec 20, 2022	5.421	5.599	5.391	5.529	17,465,038	+0.22(+4.09%)
Dec 19, 2022	5.352	5.421	5.283	5.312	13,747,126	-0.04(-0.74%)
Dec 16, 2022	5.322	5.431	5.293	5.352	20,999,762	+0.01(+0.18%)
Dec 15, 2022	5.411	5.446	5.332	5.342	8,539,089	-0.20(-3.57%)
Dec 14, 2022	5.529	5.589	5.446	5.539	12,429,065	-0.01(-0.18%)
Dec 13, 2022	5.638	5.668	5.470	5.549	21,068,514	+0.09(+1.63%)
Dec 12, 2022	5.391	5.460	5.352	5.460	9,840,231	+0.02(+0.36%)
Dec 09, 2022	5.559	5.589	5.441	5.441	11,316,266	-0.08(-1.43%)
Dec 08, 2022	5.589	5.648	5.500	5.520	8,633,757	-0.03(-0.53%)
Dec 07, 2022	5.450	5.589	5.450	5.549	21,472,546	+0.14(+2.55%)
Dec 06, 2022	5.500	5.520	5.401	5.411	14,569,819	-0.02(-0.36%)
Dec 05, 2022	5.579	5.589	5.411	5.431	13,058,752	-0.19(-3.34%)
Dec 02, 2022	5.520	5.648	5.485	5.618	15,884,963	-0.02(-0.35%)
Dec 01, 2022	5.470	5.638	5.431	5.638	26,764,126	+0.25(+4.58%)
Nov 30, 2022	5.253	5.431	5.214	5.391	20,969,594	+0.20(+3.80%)
Nov 29, 2022	5.154	5.278	5.125	5.194	15,281,181	+0.11(+2.14%)
Nov 28, 2022	5.243	5.260	5.056	5.085	13,300,401	-0.16(-3.01%)
Nov 25, 2022	5.253	5.293	5.228	5.243	7,360,962	-0.03(-0.56%)
Nov 23, 2022	5.174	5.302	5.144	5.273	19,858,360	+0.07(+1.33%)
Nov 22, 2022	5.036	5.204	5.036	5.204	24,841,414	+0.22(+4.36%)
Nov 21, 2022	4.947	5.016	4.917	4.986	8,909,108	+0.01(+0.20%)
Nov 18, 2022	4.868	4.996	4.858	4.977	19,535,008	+0.07(+1.41%)
Nov 17, 2022	4.848	4.927	4.828	4.907	14,760,904	-0.04(-0.80%)
Nov 16, 2022	4.947	5.042	4.917	4.947	12,897,068	-0.03(-0.60%)
Nov 15, 2022	5.075	5.095	4.947	4.977	33,366,776	-0.07(-1.37%)
Nov 14, 2022	5.016	5.120	4.996	5.046	25,235,872	-0.01(-0.20%)
Nov 11, 2022	4.898	5.065	4.858	5.056	47,034,912	+0.16(+3.23%)
Nov 10, 2022	4.907	4.917	4.769	4.898	48,474,248	+0.23(+4.86%)
Nov 09, 2022	4.937	4.947	4.621	4.670	60,823,324	-0.31(-6.15%)
Nov 08, 2022	4.868	5.164	4.779	4.977	82,430,288	+0.17(+3.49%)
Nov 07, 2022	4.789	4.907	4.730	4.809	31,411,342	-0.02(-0.41%)
Nov 04, 2022	4.710	4.937	4.641	4.828	123,105,288	+0.80(+19.85%)
Nov 03, 2022	4.048	4.157	3.989	4.029	19,434,422	-0.06(-1.45%)
Nov 02, 2022	4.414	4.424	4.068	4.088	18,644,834	-0.27(-6.12%)
Nov 01, 2022	4.463	4.505	4.345	4.354	12,991,852	+0.03(+0.69%)
Oct 31, 2022	4.354	4.414	4.305	4.325	9,911,864	-0.09(-2.01%)
Oct 28, 2022	4.414	4.433	4.285	4.414	16,621,328	-0.07(-1.54%)
Oct 27, 2022	4.552	4.582	4.424	4.483	29,311,188	-0.14(-2.99%)
Oct 26, 2022	4.591	4.670	4.552	4.621	18,072,982	+0.13(+2.86%)
Oct 25, 2022	4.453	4.572	4.433	4.493	15,703,784	+0.07(+1.56%)
Oct 24, 2022	4.483	4.493	4.354	4.424	16,119,992	-0.10(-2.18%)
Oct 21, 2022	4.315	4.542	4.315	4.522	22,014,090	+0.19(+4.33%)
Oct 20, 2022	4.246	4.394	4.246	4.335	14,023,601	+0.08(+1.86%)
Oct 19, 2022	4.335	4.364	4.201	4.256	17,070,200	-0.17(-3.79%)
Oct 18, 2022	4.483	4.488	4.374	4.424	11,720,885	+0.00(+0.00%)
Oct 17, 2022	4.424	4.493	4.414	4.424	10,585,620	+0.12(+2.75%)
Oct 14, 2022	4.512	4.517	4.275	4.305	13,411,981	-0.27(-5.83%)
Oct 13, 2022	4.483	4.632	4.377	4.572	15,345,071	-0.07(-1.49%)
Oct 12, 2022	4.661	4.715	4.591	4.641	13,045,222	-0.03(-0.63%)
Oct 11, 2022	4.661	4.819	4.622	4.670	14,911,305	+0.02(+0.42%)
Oct 10, 2022	4.710	4.759	4.621	4.651	14,147,442	-0.13(-2.69%)
Oct 07, 2022	4.848	4.967	4.769	4.779	18,482,582	-0.14(-2.81%)
Oct 06, 2022	4.819	4.937	4.794	4.917	18,168,868	+0.06(+1.22%)
Oct 05, 2022	4.789	4.858	4.730	4.858	24,126,864	-0.06(-1.20%)
Oct 04, 2022	4.868	5.016	4.828	4.917	21,449,598	+0.17(+3.53%)