Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2022	4.552	4.759	4.517	4.749	19,102,166	+0.28(+6.18%)
Sep 30, 2022	4.443	4.587	4.414	4.473	17,989,196	+0.01(+0.22%)
Sep 29, 2022	4.354	4.493	4.295	4.463	17,866,372	+0.18(+4.17%)
Sep 28, 2022	4.022	4.294	4.003	4.284	20,728,306	+0.39(+9.97%)
Sep 27, 2022	3.905	4.022	3.886	3.896	20,845,632	+0.05(+1.26%)
Sep 26, 2022	3.896	3.973	3.769	3.847	21,205,560	-0.08(-1.98%)
Sep 23, 2022	4.071	4.071	3.857	3.925	15,334,068	-0.26(-6.26%)
Sep 22, 2022	4.177	4.283	4.168	4.187	14,331,105	+0.03(+0.70%)
Sep 21, 2022	4.139	4.313	4.061	4.158	13,156,034	+0.06(+1.42%)
Sep 20, 2022	4.148	4.170	4.041	4.100	8,859,394	-0.14(-3.21%)
Sep 19, 2022	4.071	4.245	4.061	4.236	21,786,562	+0.14(+3.32%)
Sep 16, 2022	4.109	4.284	4.041	4.100	26,429,988	-0.10(-2.31%)
Sep 15, 2022	4.304	4.340	4.139	4.197	14,441,833	-0.12(-2.70%)
Sep 14, 2022	4.430	4.474	4.313	4.313	18,709,424	-0.07(-1.55%)
Sep 13, 2022	4.391	4.479	4.372	4.381	8,113,740	-0.17(-3.63%)
Sep 12, 2022	4.644	4.673	4.508	4.547	15,570,280	-0.01(-0.21%)
Sep 09, 2022	4.479	4.566	4.430	4.556	14,837,167	+0.14(+3.08%)
Sep 08, 2022	4.294	4.430	4.284	4.420	17,105,424	+0.07(+1.56%)
Sep 07, 2022	4.148	4.391	4.080	4.352	15,620,451	+0.17(+3.94%)
Sep 06, 2022	4.333	4.381	4.158	4.187	15,064,082	-0.14(-3.15%)
Sep 02, 2022	4.255	4.420	4.192	4.323	13,744,964	+0.18(+4.46%)