Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	2.153	2.169	2.056	2.112	20,224,436	-0.06(-2.61%)
May 30, 2017	2.210	2.226	2.161	2.169	10,012,826	-0.06(-2.90%)
May 26, 2017	2.282	2.290	2.234	2.234	10,028,808	-0.02(-0.72%)
May 25, 2017	2.234	2.299	2.226	2.250	12,250,979	-0.02(-0.71%)
May 24, 2017	2.201	2.274	2.145	2.266	23,424,106	+0.06(+2.56%)
May 23, 2017	2.307	2.307	2.193	2.210	12,846,333	-0.09(-3.87%)
May 22, 2017	2.299	2.323	2.274	2.299	8,961,421	+0.02(+1.07%)
May 19, 2017	2.226	2.274	2.210	2.274	13,354,664	+0.06(+2.55%)
May 18, 2017	2.242	2.266	2.169	2.218	14,411,814	-0.06(-2.84%)
May 17, 2017	2.299	2.323	2.242	2.282	18,644,058	+0.04(+1.81%)
May 16, 2017	2.210	2.250	2.210	2.242	9,494,752	+0.03(+1.47%)
May 15, 2017	2.250	2.258	2.169	2.210	13,785,847	+0.01(+0.37%)
May 12, 2017	2.218	2.258	2.181	2.201	28,280,472	+0.01(+0.37%)
May 11, 2017	2.096	2.193	2.096	2.193	17,843,376	+0.11(+5.04%)
May 10, 2017	2.040	2.088	2.023	2.088	12,435,712	+0.06(+3.20%)
May 09, 2017	1.991	2.031	1.991	2.023	16,538,751	+0.00(+0.00%)
May 08, 2017	2.056	2.056	1.975	2.023	12,016,691	+0.02(+0.81%)
May 05, 2017	2.007	2.040	1.977	2.007	11,382,983	+0.03(+1.64%)
May 04, 2017	2.088	2.104	1.942	1.975	25,328,800	-0.19(-8.61%)
May 03, 2017	2.153	2.242	2.121	2.161	23,513,210	+0.01(+0.38%)
May 02, 2017	2.112	2.177	2.104	2.153	13,099,683	+0.04(+1.92%)
May 01, 2017	2.169	2.193	2.080	2.112	14,347,821	-0.07(-3.33%)
Apr 28, 2017	2.153	2.226	2.121	2.185	16,068,529	+0.06(+2.66%)
Apr 27, 2017	2.210	2.218	2.121	2.129	19,810,820	-0.08(-3.66%)
Apr 26, 2017	2.201	2.230	2.129	2.210	34,728,460	-0.02(-0.73%)
Apr 25, 2017	2.363	2.380	2.210	2.226	30,329,532	-0.17(-7.09%)
Apr 24, 2017	2.363	2.444	2.355	2.396	12,945,489	-0.04(-1.66%)
Apr 21, 2017	2.420	2.485	2.408	2.436	15,682,659	+0.01(+0.33%)
Apr 20, 2017	2.388	2.432	2.359	2.428	10,115,882	+0.03(+1.35%)
Apr 19, 2017	2.517	2.525	2.355	2.396	24,346,900	-0.15(-6.03%)
Apr 18, 2017	2.549	2.566	2.485	2.549	12,627,775	+0.00(+0.00%)
Apr 17, 2017	2.541	2.582	2.493	2.549	10,541,327	+0.03(+1.29%)
Apr 13, 2017	2.501	2.574	2.469	2.517	23,948,498	+0.07(+2.98%)
Apr 12, 2017	2.388	2.460	2.371	2.444	13,018,602	+0.06(+2.72%)
Apr 11, 2017	2.355	2.420	2.323	2.380	11,668,192	+0.05(+2.08%)
Apr 10, 2017	2.290	2.331	2.258	2.331	6,860,425	+0.03(+1.41%)
Apr 07, 2017	2.347	2.388	2.274	2.299	11,484,505	+0.00(+0.00%)
Apr 06, 2017	2.299	2.307	2.274	2.299	4,389,886	-0.02(-1.05%)
Apr 05, 2017	2.266	2.323	2.222	2.323	13,494,454	+0.03(+1.41%)
Apr 04, 2017	2.274	2.290	2.234	2.290	6,388,952	+0.03(+1.43%)
Apr 03, 2017	2.234	2.266	2.210	2.258	7,602,425	+0.02(+1.09%)
Mar 31, 2017	2.242	2.290	2.226	2.234	6,981,772	-0.01(-0.36%)
Mar 30, 2017	2.250	2.290	2.234	2.242	5,417,271	-0.05(-2.12%)
Mar 29, 2017	2.250	2.315	2.226	2.290	10,385,260	+0.05(+2.23%)
Mar 28, 2017	2.321	2.345	2.216	2.241	12,102,941	-0.08(-3.47%)
Mar 27, 2017	2.305	2.353	2.285	2.321	11,341,184	+0.08(+3.60%)
Mar 24, 2017	2.233	2.273	2.216	2.241	9,841,727	-0.01(-0.36%)
Mar 23, 2017	2.305	2.321	2.192	2.249	13,031,240	-0.06(-2.79%)
Mar 22, 2017	2.321	2.329	2.257	2.313	10,796,440	+0.02(+0.70%)
Mar 21, 2017	2.241	2.321	2.216	2.297	13,698,001	+0.06(+2.52%)
Mar 20, 2017	2.249	2.265	2.184	2.241	7,170,738	+0.01(+0.36%)
Mar 17, 2017	2.289	2.313	2.192	2.233	24,405,146	-0.05(-2.12%)
Mar 16, 2017	2.305	2.313	2.257	2.281	18,300,506	+0.05(+2.17%)
Mar 15, 2017	2.055	2.249	2.040	2.233	41,816,232	+0.19(+9.49%)
Mar 14, 2017	2.104	2.144	2.031	2.039	15,057,145	-0.07(-3.44%)
Mar 13, 2017	2.152	2.156	2.071	2.112	13,616,094	+0.00(+0.00%)
Mar 10, 2017	2.031	2.136	2.007	2.112	16,632,490	+0.10(+5.22%)
Mar 09, 2017	2.015	2.055	1.991	2.007	14,017,858	+0.00(+0.00%)
Mar 08, 2017	2.007	2.047	1.999	2.007	10,455,895	-0.01(-0.40%)
Mar 07, 2017	2.015	2.063	1.991	2.015	10,859,757	-0.03(-1.57%)
Mar 06, 2017	2.128	2.128	1.983	2.047	19,195,622	-0.06(-3.05%)
Mar 03, 2017	2.087	2.128	2.027	2.112	19,293,148	+0.03(+1.55%)
Mar 02, 2017	2.176	2.208	2.079	2.079	15,933,558	-0.14(-6.18%)