Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2022	4.187	4.226	4.075	4.139	20,237,512	-0.15(-3.40%)
Aug 31, 2022	4.313	4.381	4.275	4.284	15,950,237	-0.10(-2.22%)
Aug 30, 2022	4.459	4.474	4.299	4.381	16,341,874	-0.11(-2.38%)
Aug 29, 2022	4.576	4.678	4.420	4.488	25,699,716	-0.14(-2.94%)
Aug 26, 2022	4.770	4.867	4.585	4.624	16,576,966	-0.17(-3.64%)
Aug 25, 2022	4.799	4.848	4.673	4.799	19,767,726	+0.07(+1.44%)
Aug 24, 2022	4.663	4.741	4.605	4.731	12,396,468	+0.07(+1.46%)
Aug 23, 2022	4.605	4.760	4.605	4.663	12,279,868	+0.07(+1.48%)
Aug 22, 2022	4.508	4.639	4.498	4.595	12,404,605	+0.02(+0.42%)
Aug 19, 2022	4.683	4.702	4.576	4.576	7,868,748	-0.16(-3.29%)
Aug 18, 2022	4.712	4.789	4.683	4.731	9,488,261	+0.00(+0.00%)
Aug 17, 2022	4.896	4.925	4.702	4.731	12,573,201	-0.19(-3.94%)
Aug 16, 2022	4.887	4.950	4.848	4.925	8,552,861	+0.03(+0.60%)
Aug 15, 2022	4.857	4.906	4.809	4.896	10,763,112	-0.06(-1.18%)
Aug 12, 2022	4.925	5.008	4.901	4.955	15,599,334	+0.06(+1.19%)
Aug 11, 2022	4.945	5.032	4.867	4.896	11,539,290	+0.00(+0.00%)
Aug 10, 2022	4.925	5.042	4.848	4.896	19,223,988	+0.05(+1.00%)
Aug 09, 2022	4.955	4.984	4.760	4.848	17,957,494	-0.06(-1.19%)
Aug 08, 2022	4.955	5.052	4.896	4.906	21,016,536	+0.08(+1.61%)
Aug 05, 2022	4.731	4.843	4.702	4.828	10,835,861	-0.01(-0.20%)
Aug 04, 2022	4.615	4.887	4.595	4.838	18,203,042	+0.25(+5.51%)
Aug 03, 2022	4.683	4.702	4.518	4.585	17,479,500	-0.06(-1.26%)
Aug 02, 2022	4.663	4.867	4.624	4.644	20,222,696	+0.01(+0.21%)
Aug 01, 2022	4.663	4.731	4.624	4.634	10,066,837	-0.01(-0.21%)
Jul 29, 2022	4.624	4.673	4.522	4.644	13,606,178	+0.03(+0.63%)
Jul 28, 2022	4.673	4.712	4.517	4.615	26,005,984	+0.10(+2.15%)
Jul 27, 2022	4.488	4.576	4.391	4.517	17,391,088	+0.03(+0.65%)
Jul 26, 2022	4.411	4.517	4.352	4.488	20,153,426	+0.08(+1.76%)
Jul 25, 2022	4.488	4.488	4.381	4.411	16,266,163	-0.07(-1.52%)
Jul 22, 2022	4.663	4.799	4.469	4.479	16,031,144	-0.13(-2.74%)
Jul 21, 2022	4.547	4.658	4.493	4.605	15,996,851	+0.05(+1.07%)
Jul 20, 2022	4.663	4.712	4.556	4.556	9,924,950	-0.12(-2.49%)
Jul 19, 2022	4.605	4.809	4.556	4.673	14,826,532	+0.08(+1.69%)
Jul 18, 2022	4.479	4.697	4.479	4.595	20,777,056	+0.16(+3.50%)
Jul 15, 2022	4.449	4.459	4.275	4.440	16,431,556	+0.00(+0.00%)
Jul 14, 2022	4.517	4.547	4.338	4.440	16,044,838	-0.26(-5.58%)
Jul 13, 2022	4.517	4.838	4.508	4.702	19,449,470	+0.13(+2.76%)
Jul 12, 2022	4.634	4.731	4.556	4.576	12,090,944	-0.10(-2.08%)
Jul 11, 2022	4.595	4.707	4.566	4.673	15,541,435	+0.03(+0.63%)
Jul 08, 2022	4.527	4.751	4.488	4.644	13,937,704	+0.12(+2.58%)
Jul 07, 2022	4.323	4.566	4.323	4.527	21,941,722	+0.23(+5.43%)
Jul 06, 2022	4.294	4.333	4.129	4.294	18,868,478	-0.01(-0.23%)
Jul 05, 2022	4.508	4.537	4.207	4.304	18,945,650	-0.32(-6.93%)