Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		2.970	2.890	2.900	10,516,954	+0.02(+0.69%)
Jun 28, 2018	2.900	2.930	2.850	2.880	9,156,564	-0.02(-0.69%)
Jun 27, 2018	2.960	2.970	2.900	2.900	7,963,270	-0.06(-2.03%)
Jun 26, 2018	2.960	2.970	2.870	2.960	13,205,402	-0.02(-0.67%)
Jun 25, 2018	3.020	3.040	2.970	2.980	8,916,806	-0.04(-1.32%)
Jun 22, 2018	2.990	3.030	2.970	3.020	8,103,060	+0.05(+1.68%)
Jun 21, 2018	3.000	3.040	2.960	2.970	12,824,182	-0.04(-1.33%)
Jun 20, 2018	3.050	3.080	2.990	3.010	10,970,242	-0.03(-0.99%)
Jun 19, 2018	2.970	3.090	2.960	3.040	16,613,936	+0.05(+1.67%)
Jun 18, 2018	2.970	3.019	2.950	2.990	7,348,805	+0.03(+1.01%)
Jun 15, 2018		3.150	2.950	2.960	21,667,012	-0.19(-6.03%)
Jun 14, 2018	3.050	3.170	3.030	3.150	16,726,467	+0.15(+5.00%)
Jun 13, 2018	2.980	3.040	2.930	3.000	10,729,397	+0.00(+0.00%)
Jun 12, 2018	3.000	3.035	2.970	3.000	8,397,812	+0.00(+0.00%)
Jun 11, 2018	2.910	3.020	2.900	3.000	10,315,503	+0.07(+2.39%)
Jun 08, 2018	2.910	2.930	2.880	2.930	4,212,029	+0.02(+0.69%)
Jun 07, 2018	2.930	2.930	2.865	2.910	6,872,856	-0.01(-0.34%)
Jun 06, 2018			2.880	2.920	7,220,234	+0.03(+1.04%)
Jun 05, 2018	2.830	2.910	2.820	2.890	9,962,931	+0.06(+2.12%)
Jun 04, 2018	2.880	2.900	2.820	2.830	6,686,995	-0.04(-1.39%)
Jun 01, 2018	2.900	2.928	2.860	2.870	8,759,293	-0.04(-1.37%)
May 31, 2018	2.910	2.940	2.890	2.910	8,937,587	+0.00(+0.00%)
May 30, 2018	2.880	2.950	2.873	2.910	7,329,233	+0.04(+1.39%)
May 29, 2018	2.830	2.900	2.810	2.870	6,612,091	+0.00(+0.00%)
May 25, 2018		2.870	2.870	2.870	0	-0.03(-1.03%)
May 24, 2018	2.840	2.920	2.826	2.900	8,667,195	+0.09(+3.20%)
May 23, 2018	2.810	2.840	2.780	2.810	6,979,570	+0.00(+0.00%)
May 22, 2018	2.870	2.880	2.800	2.810	8,410,151	-0.06(-2.09%)
May 21, 2018	2.820	2.880	2.791	2.870	5,312,141	+0.06(+2.14%)
May 18, 2018	2.770	2.820	2.770	2.810	4,985,633	+0.01(+0.36%)
May 17, 2018	2.790	2.820	2.770	2.800	5,628,078	+0.01(+0.36%)
May 16, 2018	2.830	2.850	2.780	2.790	9,816,167	-0.03(-1.06%)
May 15, 2018	2.850	2.880	2.790	2.820	9,741,930	-0.10(-3.42%)
May 14, 2018	2.950	2.960	2.920	2.920	6,867,706	-0.01(-0.34%)
May 11, 2018	2.990	3.000	2.900	2.930	7,319,616	-0.05(-1.68%)
May 10, 2018	2.980	3.012	2.940	2.980	12,835,696	+0.03(+1.02%)
May 09, 2018	2.940	2.990	2.930	2.950	7,263,711	+0.00(+0.00%)
May 08, 2018	2.920	2.990	2.861	2.950	6,925,027	+0.03(+1.03%)
May 07, 2018	2.920	2.980	2.915	2.920	6,698,707	-0.01(-0.34%)
May 04, 2018	3.010	3.030	2.910	2.930	9,254,787	-0.08(-2.66%)
May 03, 2018	3.040	3.070	2.980	3.010	15,718,151	+0.05(+1.69%)
May 02, 2018	2.870	3.040	2.860	2.960	15,718,726	+0.11(+3.86%)
May 01, 2018	2.850	2.860	2.770	2.850	13,952,195	-0.02(-0.70%)
Apr 30, 2018	2.960	2.995	2.860	2.870	18,386,384	-0.14(-4.65%)
Apr 27, 2018	2.950	3.040	2.940	3.010	10,615,529	+0.06(+2.03%)
Apr 26, 2018	2.920	2.960	2.850	2.950	11,446,796	+0.06(+2.08%)
Apr 25, 2018	2.870	2.960	2.850	2.890	10,091,201	-0.05(-1.70%)
Apr 24, 2018	2.870	2.940	2.860	2.940	5,369,925	+0.07(+2.44%)
Apr 23, 2018	2.900	2.910	2.840	2.870	8,247,118	-0.09(-3.04%)
Apr 20, 2018	2.940	2.970	2.890	2.960	6,079,354	-0.01(-0.34%)
Apr 19, 2018	3.000	3.020	2.940	2.970	8,122,312	-0.01(-0.34%)
Apr 18, 2018	2.990	3.080	2.960	2.980	12,111,250	+0.04(+1.36%)
Apr 17, 2018	2.910	2.960	2.890	2.940	5,859,896	+0.02(+0.68%)
Apr 16, 2018	2.950	2.975	2.891	2.920	8,268,215	+0.01(+0.34%)
Apr 13, 2018	2.930	3.000	2.880	2.910	13,177,663	+0.03(+1.04%)
Apr 12, 2018	2.940	2.950	2.860	2.880	8,725,878	-0.10(-3.36%)
Apr 11, 2018	2.850	2.990	2.850	2.980	21,117,912	+0.18(+6.43%)
Apr 10, 2018	2.850	2.850	2.790	2.800	8,315,059	-0.01(-0.36%)
Apr 09, 2018	2.760	2.860	2.735	2.810	13,833,589	+0.05(+1.81%)
Apr 06, 2018	2.700	2.780	2.680	2.760	12,620,025	+0.08(+2.99%)
Apr 05, 2018	2.630	2.695	2.600	2.680	11,357,514	+0.03(+1.13%)
Apr 04, 2018	2.830	2.840	2.630	2.650	11,128,350	-0.12(-4.33%)
Apr 03, 2018	2.840	2.840	2.760	2.770	7,857,569	-0.07(-2.46%)