Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.841	3.908		3.898	10,994,541	+0.09(+2.23%)
Jan 28, 2022	3.794	3.822	3.733	3.813	15,339,716	-0.03(-0.74%)
Jan 27, 2022	3.860	3.964	3.813	3.841	17,842,846	-0.10(-2.64%)
Jan 26, 2022	4.050	4.139	3.917	3.945	20,887,426	-0.16(-3.92%)
Jan 25, 2022	3.974	4.125	3.955	4.106	17,672,760	+0.09(+2.12%)
Jan 24, 2022	3.983	4.031	3.832	4.021	28,151,988	+0.04(+0.95%)
Jan 21, 2022	4.125	4.144	3.955	3.983	17,277,818	-0.14(-3.44%)
Jan 20, 2022	4.201	4.229	4.116	4.125	16,469,713	-0.07(-1.58%)
Jan 19, 2022	3.955	4.220	3.927	4.191	21,143,366	+0.30(+7.79%)
Jan 18, 2022	3.936	4.002	3.870	3.889	14,747,998	-0.07(-1.67%)
Jan 14, 2022				3.955	0	-0.04(-0.95%)
Jan 13, 2022	3.917	4.059	3.898	3.993	23,203,880	+0.07(+1.69%)
Jan 12, 2022	3.841	3.936	3.822	3.927	19,969,410	+0.11(+2.98%)
Jan 11, 2022	3.737	3.813	3.718	3.813	12,951,339	+0.07(+1.77%)
Jan 10, 2022	3.671	3.747	3.633	3.747	23,625,900	+0.06(+1.54%)
Jan 07, 2022	3.662	3.709	3.633	3.690	14,830,719	+0.04(+1.04%)
Jan 06, 2022	3.718	3.728	3.643	3.652	17,915,236	-0.13(-3.50%)
Jan 05, 2022	3.908	3.964	3.775	3.785	14,573,948	-0.09(-2.20%)
Jan 04, 2022	3.908	3.964	3.860	3.870	8,176,406	-0.02(-0.49%)
Jan 03, 2022	3.936	3.954	3.889	3.889	7,779,499	-0.10(-2.61%)
Dec 31, 2021	3.983	4.031	3.936	3.993	13,856,327	+0.02(+0.48%)
Dec 30, 2021	3.832	3.983	3.832	3.974	13,060,456	+0.15(+3.91%)
Dec 29, 2021	3.815	3.880	3.782	3.824	12,717,747	-0.03(-0.72%)
Dec 28, 2021	3.843	3.927	3.829	3.852	8,446,654	+0.03(+0.73%)
Dec 27, 2021	3.824	3.880	3.796	3.824	11,796,177	-0.02(-0.48%)
Dec 23, 2021	3.796	3.852	3.755	3.843	12,419,270	+0.04(+0.98%)
Dec 22, 2021	3.768	3.815	3.713	3.806	11,298,810	+0.06(+1.49%)
Dec 21, 2021	3.778	3.787	3.713	3.750	13,316,176	+0.00(+0.00%)
Dec 20, 2021	3.666	3.764	3.638	3.750	15,961,050	+0.02(+0.50%)
Dec 17, 2021	3.750	3.815	3.703	3.731	31,119,748	+0.01(+0.25%)
Dec 16, 2021	3.582	3.741	3.582	3.722	21,899,006	+0.19(+5.26%)
Dec 15, 2021	3.554	3.564	3.443	3.536	26,332,812	-0.03(-0.78%)
Dec 14, 2021	3.573	3.629	3.545	3.564	14,720,542	-0.07(-2.05%)
Dec 13, 2021	3.657	3.701	3.601	3.638	15,806,273	-0.01(-0.25%)
Dec 10, 2021	3.657	3.675	3.592	3.648	15,168,411	+0.02(+0.51%)
Dec 09, 2021	3.713	3.713	3.620	3.629	19,160,748	-0.12(-3.23%)
Dec 08, 2021	3.750	3.787	3.706	3.750	17,374,678	-0.01(-0.25%)
Dec 07, 2021	3.675	3.792	3.648	3.759	23,398,362	+0.09(+2.54%)
Dec 06, 2021	3.648	3.694	3.581	3.666	23,407,692	+0.02(+0.51%)
Dec 03, 2021	3.629	3.694	3.582	3.648	22,279,690	+0.03(+0.77%)
Dec 02, 2021	3.592	3.629	3.499	3.620	26,486,302	+0.04(+1.04%)
Dec 01, 2021	3.750	3.824	3.582	3.582	28,029,318	-0.14(-3.75%)
Nov 30, 2021	3.806	3.861	3.722	3.722	39,851,296	-0.04(-0.99%)
Nov 29, 2021	3.741	3.787	3.685	3.759	19,163,362	-0.03(-0.74%)
Nov 26, 2021	3.862	3.862	3.685	3.787	13,906,373	-0.04(-0.97%)
Nov 24, 2021	3.796	3.838	3.750	3.824	18,550,620	+0.00(+0.00%)
Nov 23, 2021	3.852	3.955	3.781	3.824	19,009,056	-0.14(-3.52%)
Nov 22, 2021	3.936	4.001	3.843	3.964	19,271,636	-0.06(-1.39%)
Nov 19, 2021	4.131	4.150	4.001	4.020	13,801,609	-0.13(-3.14%)
Nov 18, 2021	4.243	4.262	4.141	4.150	13,988,739	-0.07(-1.76%)
Nov 17, 2021	4.234	4.299	4.197	4.224	15,097,995	+0.04(+0.89%)
Nov 16, 2021	4.280	4.308	4.159	4.187	19,016,854	-0.06(-1.32%)
Nov 15, 2021	4.141	4.271	4.117	4.243	14,469,940	+0.07(+1.79%)
Nov 12, 2021	4.131	4.201	4.094	4.169	17,118,054	-0.01(-0.22%)
Nov 11, 2021	4.141	4.197	4.113	4.178	19,571,776	+0.01(+0.22%)
Nov 10, 2021	4.076			4.169	25,185,716	+0.20(+4.92%)
Nov 09, 2021	3.917	3.982	3.871	3.973	15,926,426	+0.07(+1.67%)
Nov 08, 2021	3.927	3.936	3.862	3.908	18,385,864	+0.04(+0.96%)
Nov 05, 2021	3.796	3.871	3.731	3.871	14,934,128	+0.13(+3.48%)
Nov 04, 2021	3.815	3.889	3.722	3.741	13,464,830	-0.02(-0.50%)
Nov 03, 2021	3.638	3.759	3.620	3.759	18,943,140	+0.07(+2.02%)
Nov 02, 2021	3.703	3.703	3.629	3.685	12,685,297	+0.00(+0.00%)