Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		2.453	2.387	2.396	12,731,118	+0.02(+0.69%)
Jun 28, 2018	2.396	2.420	2.354	2.379	11,084,321	-0.01(-0.29%)
Jun 27, 2018	2.435	2.444	2.386	2.386	9,678,460	-0.05(-2.03%)
Jun 26, 2018	2.435	2.444	2.361	2.435	16,049,683	-0.02(-0.67%)
Jun 25, 2018	2.485	2.501	2.444	2.452	10,837,376	-0.03(-1.32%)
Jun 22, 2018	2.460	2.493	2.444	2.485	9,848,359	+0.04(+1.68%)
Jun 21, 2018	2.468	2.501	2.435	2.444	15,586,352	-0.03(-1.33%)
Jun 20, 2018	2.509	2.534	2.460	2.477	13,333,097	-0.02(-0.99%)
Jun 19, 2018	2.444	2.542	2.435	2.501	20,192,372	+0.04(+1.67%)
Jun 18, 2018	2.444	2.484	2.427	2.460	8,931,647	+0.02(+1.01%)
Jun 15, 2018		2.592	2.427	2.435	26,333,818	-0.16(-6.03%)
Jun 14, 2018	2.509	2.608	2.493	2.592	20,329,142	+0.12(+5.00%)
Jun 13, 2018	2.452	2.501	2.411	2.468	13,040,377	+0.00(+0.00%)
Jun 12, 2018	2.468	2.497	2.444	2.468	10,206,597	+0.00(+0.00%)
Jun 11, 2018	2.394	2.485	2.386	2.468	12,537,335	+0.06(+2.39%)
Jun 08, 2018	2.394	2.411	2.370	2.411	5,119,248	+0.02(+0.69%)
Jun 07, 2018	2.411	2.411	2.357	2.394	8,353,184	-0.01(-0.34%)
Jun 06, 2018			2.370	2.403	8,775,383	+0.02(+1.04%)
Jun 05, 2018	2.328	2.394	2.320	2.378	12,108,823	+0.05(+2.12%)
Jun 04, 2018	2.370	2.386	2.320	2.328	8,127,291	-0.03(-1.39%)
Jun 01, 2018	2.386	2.409	2.353	2.361	10,645,937	-0.03(-1.37%)
May 31, 2018	2.394	2.419	2.378	2.394	10,862,633	+0.00(+0.00%)
May 30, 2018	2.370	2.427	2.364	2.394	8,907,859	+0.03(+1.39%)
May 29, 2018	2.328	2.386	2.312	2.361	8,036,254	+0.00(+0.00%)
May 25, 2018		2.361	2.361	2.361	0	-0.02(-1.03%)
May 24, 2018	2.337	2.403	2.325	2.386	10,534,002	+0.07(+3.20%)
May 23, 2018	2.312	2.337	2.287	2.312	8,482,883	+0.00(+0.00%)
May 22, 2018	2.361	2.370	2.304	2.312	10,221,594	-0.05(-2.09%)
May 21, 2018	2.320	2.370	2.297	2.361	6,456,310	+0.05(+2.14%)
May 18, 2018	2.279	2.320	2.279	2.312	6,059,477	+0.01(+0.36%)
May 17, 2018	2.296	2.320	2.279	2.304	6,840,296	+0.01(+0.36%)
May 16, 2018	2.328	2.345	2.287	2.296	11,930,448	-0.02(-1.06%)
May 15, 2018	2.345	2.370	2.296	2.320	11,840,221	-0.08(-3.42%)
May 14, 2018	2.427	2.435	2.403	2.403	8,346,925	-0.01(-0.34%)
May 11, 2018	2.460	2.468	2.386	2.411	8,896,171	-0.04(-1.68%)
May 10, 2018	2.452	2.478	2.419	2.452	15,600,346	+0.02(+1.02%)
May 09, 2018	2.419	2.460	2.411	2.427	8,828,225	+0.00(+0.00%)
May 08, 2018	2.403	2.460	2.354	2.427	8,416,592	+0.02(+1.03%)
May 07, 2018	2.403	2.452	2.398	2.403	8,141,526	-0.01(-0.34%)
May 04, 2018	2.477	2.493	2.394	2.411	11,248,154	-0.07(-2.66%)
May 03, 2018	2.501	2.526	2.452	2.477	19,103,646	+0.04(+1.69%)
May 02, 2018	2.361	2.501	2.353	2.435	19,104,346	+0.09(+3.86%)
May 01, 2018	2.345	2.353	2.279	2.345	16,957,326	-0.02(-0.70%)
Apr 30, 2018	2.435	2.464	2.353	2.361	22,346,584	-0.12(-4.65%)
Apr 27, 2018	2.427	2.501	2.419	2.477	12,901,983	+0.05(+2.03%)
Apr 26, 2018	2.403	2.435	2.345	2.427	13,912,295	+0.05(+2.08%)
Apr 25, 2018	2.361	2.435	2.345	2.378	12,264,721	-0.04(-1.70%)
Apr 24, 2018	2.361	2.419	2.353	2.419	6,526,540	+0.06(+2.44%)
Apr 23, 2018	2.386	2.394	2.337	2.361	10,023,445	-0.07(-3.04%)
Apr 20, 2018	2.419	2.444	2.378	2.435	7,388,772	-0.01(-0.34%)
Apr 19, 2018	2.468	2.485	2.419	2.444	9,871,758	-0.01(-0.34%)
Apr 18, 2018	2.460	2.534	2.435	2.452	14,719,864	+0.03(+1.36%)
Apr 17, 2018	2.394	2.435	2.378	2.419	7,122,045	+0.02(+0.68%)
Apr 16, 2018	2.427	2.448	2.379	2.403	10,049,086	+0.01(+0.34%)
Apr 13, 2018	2.411	2.468	2.370	2.394	16,015,969	+0.02(+1.04%)
Apr 12, 2018	2.419	2.427	2.353	2.370	10,605,324	-0.08(-3.36%)
Apr 11, 2018	2.345	2.460	2.345	2.452	25,666,450	+0.15(+6.43%)
Apr 10, 2018	2.345	2.345	2.296	2.304	10,106,020	-0.01(-0.36%)
Apr 09, 2018	2.271	2.353	2.250	2.312	16,813,174	+0.04(+1.81%)
Apr 06, 2018	2.222	2.287	2.205	2.271	15,338,223	+0.07(+2.98%)
Apr 05, 2018	2.164	2.217	2.139	2.205	13,803,782	+0.02(+1.13%)
Apr 04, 2018	2.328	2.337	2.164	2.180	13,525,259	-0.10(-4.33%)
Apr 03, 2018	2.337	2.337	2.271	2.279	9,549,992	-0.06(-2.46%)