Yamana Gold Inc. NPV (CDI) (AUY) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Yamana Gold Inc. NPV (CDI)

Date Open High Low Close* Volume
31/03/2023 470.00p 475.00p 475.00p 475.00p 0
30/03/2023 470.00p 475.00p 475.00p 475.00p 0
29/03/2023 470.00p 475.00p 475.00p 475.00p 0
28/03/2023 470.00p 475.00p 475.00p 475.00p 0
27/03/2023 470.00p 475.00p 475.00p 475.00p 0
24/03/2023 470.00p 475.00p 461.00p 475.00p 295
23/03/2023 445.00p 475.00p 445.00p 470.00p 12000
22/03/2023 445.00p 445.00p 435.00p 445.00p 216
21/03/2023 440.00p 467.50p 420.00p 420.00p 922
20/03/2023 440.00p 457.00p 431.00p 440.00p 763
17/03/2023 440.00p 440.00p 430.00p 440.00p 214
16/03/2023 440.00p 440.00p 430.00p 440.00p 107
15/03/2023 440.00p 458.00p 440.00p 440.00p 218
14/03/2023 440.00p 440.00p 422.00p 440.00p 109
13/03/2023 427.00p 440.00p 405.00p 440.00p 230
10/03/2023 429.00p 429.00p 408.25p 429.00p 2118
09/03/2023 445.00p 445.00p 410.00p 429.00p 2837
08/03/2023 445.00p 456.67p 445.00p 445.00p 0
07/03/2023 445.00p 472.30p 412.00p 445.00p 592
06/03/2023 440.00p 445.00p 412.00p 445.00p 500
03/03/2023 440.00p 440.00p 412.00p 440.00p 95
02/03/2023 440.00p 463.40p 412.00p 440.00p 1040
01/03/2023 440.00p 440.00p 440.00p 440.00p 0
28/02/2023 445.00p 445.00p 412.10p 440.00p 1652
27/02/2023 445.00p 445.00p 411.75p 445.00p 150
24/02/2023 445.00p 456.67p 445.00p 445.00p 0
23/02/2023 445.00p 456.67p 445.00p 445.00p 0
22/02/2023 450.00p 450.00p 421.50p 445.00p 39
21/02/2023 450.00p 450.00p 422.00p 450.00p 200
20/02/2023 450.00p 460.00p 450.00p 450.00p 0
17/02/2023 450.00p 473.40p 422.00p 450.00p 1079
16/02/2023 450.00p 450.00p 422.00p 450.00p 500
15/02/2023 465.00p 473.40p 420.00p 450.00p 2822
14/02/2023 480.00p 480.00p 460.00p 465.00p 100
13/02/2023 480.00p 495.60p 461.00p 480.00p 497
10/02/2023 480.00p 480.00p 473.33p 480.00p 0
09/02/2023 480.00p 480.00p 461.00p 480.00p 1039
08/02/2023 480.00p 480.00p 470.00p 480.00p 0
07/02/2023 490.00p 490.00p 471.00p 480.00p 560
06/02/2023 490.00p 490.00p 471.00p 490.00p 2354
03/02/2023 490.00p 490.00p 473.71p 490.00p 2111
02/02/2023 490.00p 504.00p 473.71p 490.00p 2756
01/02/2023 490.00p 490.00p 473.50p 490.00p 1472
31/01/2023 490.00p 490.00p 472.50p 490.00p 1765
30/01/2023 490.00p 490.00p 473.50p 490.00p 113
27/01/2023 490.00p 504.00p 472.00p 490.00p 126
26/01/2023 490.00p 504.00p 475.00p 490.00p 465
25/01/2023 490.00p 490.00p 473.00p 490.00p 1492
24/01/2023 490.00p 504.00p 472.00p 490.00p 5540
23/01/2023 490.00p 505.00p 470.00p 490.00p 222
20/01/2023 490.00p 490.00p 472.00p 490.00p 7006
19/01/2023 490.00p 494.00p 490.00p 490.00p 0
18/01/2023 490.00p 505.00p 476.00p 490.00p 1560
17/01/2023 495.00p 510.00p 472.50p 490.00p 8530
16/01/2023 490.00p 499.00p 485.00p 495.00p 14434
13/01/2023 485.00p 495.00p 473.50p 490.00p 1413
12/01/2023 485.00p 499.90p 472.55p 485.00p 1862
11/01/2023 480.00p 485.00p 466.00p 485.00p 12604
10/01/2023 480.00p 499.00p 475.00p 480.00p 3592
09/01/2023 485.00p 499.00p 475.00p 485.00p 5305
06/01/2023 480.00p 499.00p 475.00p 485.00p 1059
05/01/2023 480.00p 499.00p 480.00p 480.00p 961
04/01/2023 475.00p 480.00p 455.00p 480.00p 5169
03/01/2023 465.00p 470.00p 451.00p 470.00p 749
30/12/2022 465.00p 465.00p 451.00p 465.00p 22
29/12/2022 465.00p 490.00p 448.00p 465.00p 2046
28/12/2022 460.00p 480.00p 460.00p 460.00p 987
23/12/2022 460.00p 460.00p 450.00p 455.00p 1012
22/12/2022 460.00p 460.00p 447.00p 450.00p 452
21/12/2022 450.00p 460.00p 446.00p 460.00p 4170
20/12/2022 445.00p 453.33p 445.00p 450.00p 0
19/12/2022 445.00p 445.00p 440.00p 445.00p 1169
16/12/2022 455.00p 455.00p 430.50p 445.00p 111
15/12/2022 455.00p 455.00p 430.50p 445.00p 5536
14/12/2022 455.00p 455.00p 443.10p 445.00p 452
13/12/2022 455.00p 455.00p 430.75p 445.00p 5436
12/12/2022 445.00p 445.00p 445.00p 445.00p 0
09/12/2022 445.00p 445.00p 435.00p 445.00p 2174
08/12/2022 445.00p 445.00p 434.00p 445.00p 891
07/12/2022 445.00p 445.00p 430.75p 445.00p 2211
06/12/2022 440.00p 450.00p 440.00p 445.00p 0
05/12/2022 438.00p 440.00p 422.00p 440.00p 1099
02/12/2022 438.00p 440.00p 422.00p 438.00p 440
01/12/2022 438.00p 440.00p 438.00p 438.00p 90
30/11/2022 438.00p 449.00p 438.00p 438.00p 0
29/11/2022 438.00p 460.00p 438.00p 438.00p 403
28/11/2022 440.00p 446.67p 440.00p 440.00p 0
25/11/2022 440.00p 440.00p 422.00p 440.00p 1901
24/11/2022 440.00p 440.00p 431.60p 440.00p 1306
23/11/2022 430.00p 435.00p 425.00p 435.00p 129
22/11/2022 430.00p 430.00p 423.33p 430.00p 0
21/11/2022 430.00p 430.00p 415.00p 430.00p 4499
18/11/2022 430.00p 430.00p 415.00p 430.00p 474
17/11/2022 430.00p 430.00p 423.33p 430.00p 0
16/11/2022 430.00p 430.00p 430.00p 430.00p 438
15/11/2022 430.00p 430.00p 416.00p 430.00p 5661
14/11/2022 424.00p 435.00p 415.00p 435.00p 2508
11/11/2022 424.00p 430.00p 413.70p 429.00p 2930
10/11/2022 420.00p 425.00p 410.00p 425.00p 1948
09/11/2022 430.00p 430.00p 422.00p 425.00p 3587
08/11/2022 420.00p 435.00p 412.00p 435.00p 2284
07/11/2022 420.00p 425.00p 412.00p 425.00p 1858
04/11/2022 380.00p 434.80p 380.00p 425.00p 30643
03/11/2022 380.00p 385.00p 380.00p 385.00p 5300
02/11/2022 395.00p 400.00p 391.00p 400.00p 2250
01/11/2022 395.00p 400.00p 395.00p 400.00p 1000
31/10/2022 395.00p 403.33p 395.00p 400.00p 0
28/10/2022 395.00p 407.50p 390.00p 400.00p 5012
27/10/2022 395.00p 405.00p 395.00p 400.00p 3859
26/10/2022 395.00p 405.00p 395.00p 400.00p 0
25/10/2022 395.00p 405.00p 395.00p 400.00p 1339
24/10/2022 395.00p 405.00p 395.00p 400.00p 189
21/10/2022 390.00p 400.00p 390.00p 400.00p 2492
20/10/2022 395.00p 403.33p 395.00p 395.00p 0
19/10/2022 395.00p 408.80p 395.00p 400.00p 54
18/10/2022 395.00p 400.00p 395.00p 400.00p 3
17/10/2022 395.00p 400.00p 395.00p 400.00p 4800
14/10/2022 410.00p 411.00p 391.97p 405.00p 9125
13/10/2022 430.00p 430.00p 411.22p 415.00p 8450
12/10/2022 430.00p 432.00p 415.00p 432.00p 1988
11/10/2022 425.00p 425.00p 410.00p 425.00p 7281
10/10/2022 430.00p 430.00p 413.00p 425.00p 2628
07/10/2022 425.00p 449.00p 420.00p 430.00p 2665
06/10/2022 420.00p 420.00p 420.00p 420.00p 0
05/10/2022 415.00p 430.00p 415.00p 420.00p 508
04/10/2022 390.00p 420.00p 390.00p 415.00p 11663
03/10/2022 390.00p 415.30p 390.00p 390.00p 20
30/09/2022 390.00p 390.00p 382.00p 390.00p 637
29/09/2022 383.00p 400.00p 383.00p 390.00p 2100
28/09/2022 380.00p 388.10p 369.40p 383.00p 499
27/09/2022 383.00p 383.00p 366.85p 383.00p 1664
26/09/2022 383.00p 383.00p 369.40p 383.00p 1102
23/09/2022 383.00p 383.00p 369.74p 383.00p 3474
22/09/2022 383.00p 385.00p 367.50p 385.00p 10000
21/09/2022 385.00p 385.00p 380.00p 385.00p 524
20/09/2022 385.00p 385.00p 380.00p 385.00p 261
19/09/2022 385.00p 385.00p 373.00p 385.00p 250
16/09/2022 385.00p 385.00p 373.00p 385.00p 250
15/09/2022 390.00p 390.00p 381.00p 385.00p 3600
14/09/2022 390.00p 393.00p 387.50p 390.00p 12698
13/09/2022 395.00p 395.00p 390.00p 390.00p 11515
12/09/2022 385.00p 398.50p 385.00p 395.00p 3892
09/09/2022 385.00p 393.00p 385.00p 390.00p 14200
08/09/2022 385.00p 385.00p 385.00p 385.00p 0
07/09/2022 390.00p 390.00p 373.50p 385.00p 2380
06/09/2022 385.00p 400.00p 370.00p 390.00p 11196
05/09/2022 385.00p 385.00p 370.75p 385.00p 2550
02/09/2022 380.00p 389.00p 370.00p 380.00p 9335
01/09/2022 395.00p 395.00p 370.00p 380.00p 6097
31/08/2022 390.00p 390.00p 380.20p 390.00p 3790
30/08/2022 410.00p 410.10p 390.00p 390.00p 13500
29/08/2022 400.00p 415.00p 400.00p 415.00p 5778
26/08/2022 400.00p 415.00p 400.00p 415.00p 5778
25/08/2022 405.00p 410.00p 405.00p 410.00p 0
24/08/2022 405.00p 415.00p 405.00p 410.00p 239
23/08/2022 405.00p 410.00p 405.00p 410.00p 0
22/08/2022 399.00p 409.00p 399.00p 405.00p 0
19/08/2022 410.00p 417.88p 401.00p 409.00p 7124
18/08/2022 410.00p 418.00p 402.20p 410.00p 354
17/08/2022 410.00p 419.00p 410.00p 410.00p 644
16/08/2022 410.00p 410.00p 404.22p 410.00p 634
15/08/2022 415.00p 415.00p 410.00p 410.00p 0
12/08/2022 405.00p 415.00p 405.00p 415.00p 318
11/08/2022 410.00p 415.00p 410.00p 410.00p 1229
10/08/2022 405.00p 410.00p 405.00p 410.00p 2065
09/08/2022 410.00p 417.00p 400.00p 410.00p 528
08/08/2022 395.00p 410.00p 394.55p 410.00p 6159
05/08/2022 395.00p 402.50p 393.22p 395.00p 7821
04/08/2022 395.00p 395.00p 383.00p 395.00p 250
03/08/2022 403.00p 403.00p 390.00p 400.00p 3072
02/08/2022 392.00p 405.00p 382.00p 403.00p 11331
01/08/2022 385.00p 400.00p 380.00p 392.00p 2648
29/07/2022 385.00p 400.00p 385.00p 390.00p 1909
28/07/2022 380.00p 400.00p 380.00p 390.00p 4982
27/07/2022 385.00p 394.75p 380.00p 385.00p 213
26/07/2022 385.00p 390.00p 385.00p 390.00p 0
25/07/2022 397.00p 397.00p 380.00p 390.00p 145
22/07/2022 397.00p 397.00p 397.00p 397.00p 0
21/07/2022 391.00p 397.00p 382.37p 397.00p 4208
20/07/2022 395.00p 395.00p 395.00p 395.00p 0
19/07/2022 391.00p 400.00p 391.00p 395.00p 2000
18/07/2022 395.00p 395.00p 380.30p 395.00p 41333
15/07/2022 385.00p 400.00p 370.00p 400.00p 12245
14/07/2022 407.00p 408.90p 380.20p 390.00p 10275
13/07/2022 405.00p 405.00p 390.00p 392.00p 4665
12/07/2022 405.00p 409.00p 394.00p 405.00p 1360
11/07/2022 395.00p 405.00p 390.30p 405.00p 1845
08/07/2022 395.00p 404.00p 380.30p 395.00p 1097
07/07/2022 365.00p 380.00p 360.10p 380.00p 12743
06/07/2022 367.00p 367.00p 361.86p 365.00p 162
05/07/2022 388.00p 388.00p 367.00p 367.00p 13140
04/07/2022 388.00p 397.82p 380.18p 389.00p 8197
01/07/2022 382.00p 390.00p 380.00p 390.00p 30210
30/06/2022 395.00p 399.00p 382.00p 382.00p 4305
29/06/2022 410.00p 410.00p 390.67p 395.00p 5124
28/06/2022 410.00p 405.00p 405.00p 405.00p 0
27/06/2022 400.00p 408.00p 391.55p 405.00p 1383
24/06/2022 401.00p 401.00p 380.33p 395.00p 9376
23/06/2022 401.00p 402.00p 394.55p 402.00p 2487
22/06/2022 415.00p 415.00p 401.22p 405.00p 7572

*Close Price adjusted for both dividends and splits