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
21/06/2022 420.00p 420.00p 410.33p 415.00p 2904
20/06/2022 415.00p 420.00p 411.00p 420.00p 2520
17/06/2022 410.00p 420.00p 410.00p 415.00p 5449
16/06/2022 435.00p 440.00p 400.00p 410.00p 13203
15/06/2022 435.00p 435.00p 420.30p 435.00p 2957
14/06/2022 435.00p 440.00p 422.25p 435.00p 3747
13/06/2022 449.00p 449.00p 433.00p 440.00p 15285
10/06/2022 430.00p 445.00p 420.10p 445.00p 18732
09/06/2022 430.00p 431.37p 422.55p 430.00p 48388
08/06/2022 420.00p 430.00p 420.00p 430.00p 7300
07/06/2022 430.00p 440.00p 418.00p 430.00p 9393
06/06/2022 443.00p 443.00p 420.10p 430.00p 40023
03/06/2022 440.00p 444.00p 411.00p 435.00p 16836
02/06/2022 440.00p 444.00p 411.00p 435.00p 16836
01/06/2022 440.00p 444.00p 411.00p 435.00p 16836
31/05/2022 560.00p 560.00p 434.00p 434.00p 86503
30/05/2022 410.00p 418.00p 404.16p 408.00p 5251
27/05/2022 420.00p 425.20p 410.00p 413.00p 2100
26/05/2022 420.00p 425.60p 410.08p 418.00p 4278
25/05/2022 423.00p 423.00p 417.50p 418.00p 14374
24/05/2022 410.00p 421.00p 400.00p 421.00p 20033
23/05/2022 410.00p 417.00p 404.20p 410.00p 5448
20/05/2022 405.00p 410.00p 400.50p 410.00p 20630
19/05/2022 397.00p 409.00p 391.00p 400.00p 37563
18/05/2022 403.00p 403.00p 391.00p 395.00p 6352
17/05/2022 398.00p 410.91p 398.00p 403.00p 9190
16/05/2022 403.00p 409.00p 396.40p 398.00p 2549
13/05/2022 406.00p 410.00p 396.00p 403.00p 5860
12/05/2022 420.00p 420.00p 404.00p 410.00p 5928
11/05/2022 413.00p 427.34p 410.00p 420.00p 6795
10/05/2022 419.00p 419.50p 410.00p 413.00p 12601
09/05/2022 440.00p 440.00p 421.00p 429.00p 12568
06/05/2022 440.00p 440.00p 424.00p 435.00p 2666
05/05/2022 432.00p 439.50p 430.00p 437.00p 14195
04/05/2022 431.00p 434.00p 422.72p 428.00p 9607
03/05/2022 436.00p 440.00p 423.36p 429.00p 7080
02/05/2022 435.00p 439.56p 430.25p 438.00p 27265
29/04/2022 435.00p 439.56p 430.25p 438.00p 27265
28/04/2022 428.00p 434.00p 428.00p 434.00p 11824
27/04/2022 435.00p 435.00p 432.00p 433.00p 308
26/04/2022 435.00p 442.19p 430.10p 435.00p 6535
25/04/2022 456.00p 456.00p 433.00p 440.00p 11803
22/04/2022 467.00p 480.00p 450.00p 453.00p 9979
21/04/2022 470.00p 474.00p 461.00p 470.00p 7660
20/04/2022 475.00p 479.50p 460.50p 470.00p 38847
19/04/2022 465.00p 469.50p 460.50p 465.00p 7760
18/04/2022 460.00p 464.50p 450.10p 460.00p 23721
15/04/2022 460.00p 464.50p 450.10p 460.00p 23721
14/04/2022 460.00p 464.50p 450.10p 460.00p 23721
13/04/2022 452.00p 456.00p 436.00p 444.00p 26993
12/04/2022 452.00p 460.00p 443.68p 452.00p 10229
11/04/2022 440.00p 460.00p 435.00p 453.00p 20668
08/04/2022 435.00p 450.00p 432.24p 440.00p 7541
07/04/2022 432.00p 438.55p 424.00p 435.00p 6018
06/04/2022 435.00p 444.00p 428.88p 432.00p 5111
05/04/2022 440.00p 455.00p 430.50p 445.00p 46292
04/04/2022 425.00p 433.00p 420.50p 433.00p 13874
01/04/2022 414.00p 420.00p 410.50p 415.00p 15643
31/03/2022 411.50p 411.50p 407.60p 411.50p 1288
30/03/2022 407.50p 413.26p 405.45p 409.50p 15259
29/03/2022 420.00p 420.00p 405.50p 409.50p 12248
28/03/2022 422.50p 422.50p 416.00p 422.50p 2660
25/03/2022 430.00p 430.00p 416.00p 422.50p 3919
24/03/2022 422.50p 430.00p 415.00p 425.00p 15854
23/03/2022 411.00p 420.00p 404.00p 414.00p 49500
22/03/2022 415.00p 416.44p 406.00p 409.00p 24230
21/03/2022 407.50p 414.00p 402.33p 414.00p 1531
18/03/2022 415.00p 419.75p 406.00p 408.50p 19647
17/03/2022 405.00p 420.00p 395.64p 415.00p 19332
16/03/2022 405.00p 405.00p 397.60p 401.50p 2458
15/03/2022 411.00p 411.00p 390.00p 399.00p 43359
14/03/2022 413.00p 413.00p 402.35p 409.00p 5353
11/03/2022 410.00p 415.00p 400.00p 408.00p 17565
10/03/2022 397.50p 411.25p 397.50p 407.50p 15150
09/03/2022 422.50p 430.00p 392.00p 392.00p 63279
08/03/2022 400.00p 430.00p 393.00p 427.50p 54504
07/03/2022 385.50p 409.00p 380.00p 400.00p 37788
04/03/2022 379.00p 380.00p 373.70p 376.50p 2662
03/03/2022 381.50p 381.50p 373.70p 376.50p 1455
02/03/2022 380.00p 380.00p 370.00p 375.00p 24614
01/03/2022 362.50p 380.00p 358.00p 372.50p 23265
28/02/2022 362.50p 369.50p 355.75p 362.50p 11236
25/02/2022 375.00p 380.00p 360.00p 365.00p 17689
24/02/2022 363.00p 380.00p 363.00p 375.00p 34554
23/02/2022 360.50p 366.00p 360.50p 363.00p 1324
22/02/2022 357.50p 370.00p 350.30p 358.00p 26136
21/02/2022 360.00p 364.00p 347.00p 357.50p 20648
18/02/2022 347.50p 365.00p 347.50p 360.00p 14522
17/02/2022 324.00p 331.10p 320.00p 330.00p 9736
16/02/2022 322.50p 326.21p 322.00p 322.00p 1444
15/02/2022 325.00p 325.88p 315.00p 320.50p 2595
14/02/2022 307.00p 325.00p 307.00p 323.00p 23783
11/02/2022 309.50p 312.20p 301.54p 307.00p 1201
10/02/2022 309.50p 313.91p 305.45p 309.50p 4540
09/02/2022 306.50p 313.90p 304.63p 309.50p 9025
08/02/2022 297.50p 301.00p 293.99p 298.00p 4425
07/02/2022 294.00p 297.00p 294.00p 294.00p 0
04/02/2022 297.00p 299.00p 297.00p 297.00p 150
03/02/2022 307.50p 307.50p 297.00p 297.00p 7359
02/02/2022 307.50p 307.50p 305.00p 305.00p 0
01/02/2022 307.50p 308.00p 300.38p 307.50p 1496
31/01/2022 305.00p 307.00p 305.00p 305.00p 276
28/01/2022 310.00p 310.00p 300.00p 305.00p 1580
27/01/2022 318.00p 318.00p 310.00p 310.00p 2000
26/01/2022 318.00p 318.00p 311.35p 318.00p 7631
25/01/2022 315.00p 315.00p 305.50p 315.00p 1165
24/01/2022 316.00p 322.00p 302.00p 307.50p 9187
21/01/2022 318.50p 324.00p 312.33p 318.50p 1528
20/01/2022 312.00p 324.73p 312.00p 318.50p 12288
19/01/2022 305.00p 309.98p 305.00p 307.00p 167
18/01/2022 305.00p 310.00p 300.30p 306.00p 10537
17/01/2022 308.00p 314.50p 303.00p 306.00p 5177
14/01/2022 304.00p 312.00p 304.00p 307.50p 4415
13/01/2022 296.50p 310.00p 293.50p 302.50p 16536
12/01/2022 292.50p 294.00p 286.50p 294.00p 21
10/01/2022 289.00p 289.00p 280.45p 289.00p 500
07/01/2022 290.00p 290.00p 280.50p 289.00p 371
06/01/2022 300.00p 308.00p 291.50p 291.50p 3008
05/01/2022 300.00p 308.72p 292.50p 300.00p 2232
04/01/2022 300.00p 310.00p 292.50p 300.00p 589
03/01/2022 300.00p 300.00p 300.00p 300.00p 0
31/12/2021 300.00p 300.00p 300.00p 300.00p 0
30/12/2021 300.00p 300.00p 292.20p 300.00p 695
29/12/2021 300.00p 310.00p 290.50p 300.00p 5877
28/12/2021 300.00p 300.00p 300.00p 300.00p 0
27/12/2021 300.00p 300.00p 300.00p 300.00p 0
24/12/2021 300.00p 300.00p 300.00p 300.00p 0
23/12/2021 300.00p 303.00p 292.00p 300.00p 834
22/12/2021 297.50p 309.50p 290.50p 300.00p 7131
21/12/2021 295.00p 302.88p 290.50p 300.00p 605
20/12/2021 292.00p 303.00p 290.35p 300.00p 10822
17/12/2021 294.50p 303.65p 290.70p 297.00p 12785
16/12/2021 290.50p 297.00p 290.50p 297.00p 4478
15/12/2021 292.50p 297.50p 292.50p 293.00p 0
14/12/2021 296.00p 298.50p 296.00p 297.50p 0
13/12/2021 295.00p 305.00p 294.59p 298.50p 96
10/12/2021 297.50p 297.50p 292.00p 292.00p 3531
09/12/2021 297.50p 300.00p 295.40p 300.00p 1400
08/12/2021 297.50p 300.00p 295.40p 300.00p 273
07/12/2021 299.00p 308.00p 294.50p 299.00p 9389
06/12/2021 292.50p 300.00p 288.00p 292.50p 30158
03/12/2021 292.50p 295.94p 285.15p 292.50p 7610
02/12/2021 306.50p 307.50p 290.00p 290.50p 20839
01/12/2021 302.50p 304.00p 300.08p 304.00p 100
30/11/2021 302.50p 307.96p 300.04p 304.00p 9303
29/11/2021 308.00p 309.20p 300.04p 304.00p 6195
26/11/2021 308.00p 309.90p 300.08p 308.00p 2358
25/11/2021 309.00p 312.00p 300.08p 308.00p 31090
24/11/2021 316.00p 318.00p 309.00p 309.00p 15840
23/11/2021 320.50p 323.10p 312.00p 319.00p 5691
22/11/2021 332.00p 332.00p 323.00p 323.00p 22300
19/11/2021 333.00p 333.00p 324.00p 332.00p 1917
18/11/2021 333.50p 341.00p 330.00p 333.00p 5189
17/11/2021 332.00p 341.15p 325.80p 333.50p 18953
16/11/2021 326.00p 340.00p 323.50p 335.00p 13281
15/11/2021 325.00p 330.00p 322.60p 326.00p 1584
12/11/2021 320.50p 330.00p 320.50p 325.00p 16348
11/11/2021 318.00p 326.00p 316.50p 320.50p 10293
10/11/2021 305.00p 324.90p 302.10p 318.00p 30340
09/11/2021 305.00p 308.16p 302.00p 305.00p 6939
08/11/2021 302.00p 308.00p 295.50p 305.00p 755
05/11/2021 300.00p 305.00p 295.50p 302.00p 1295
04/11/2021 287.50p 304.33p 287.50p 297.50p 11062
03/11/2021 289.00p 296.00p 289.00p 292.50p 11269
02/11/2021 289.00p 297.00p 289.00p 294.00p 2638
01/11/2021 302.50p 304.00p 286.65p 294.00p 17095
29/10/2021 312.50p 312.50p 301.65p 304.00p 10489
28/10/2021 312.50p 312.50p 312.00p 312.50p 666
27/10/2021 312.50p 320.00p 312.00p 312.50p 1861
26/10/2021 312.50p 319.85p 307.25p 312.50p 12456
25/10/2021 315.00p 317.02p 307.25p 312.50p 4718
22/10/2021 315.00p 317.90p 311.00p 315.00p 6041
21/10/2021 315.00p 317.70p 310.00p 315.00p 6927
20/10/2021 315.00p 318.00p 310.00p 315.00p 1167
19/10/2021 315.00p 318.00p 310.00p 315.00p 1564
18/10/2021 315.00p 319.90p 311.00p 315.00p 11696
15/10/2021 317.00p 322.00p 313.00p 315.00p 3900
14/10/2021 307.00p 320.00p 307.00p 315.00p 8617
13/10/2021 302.00p 313.00p 302.00p 305.00p 5412
12/10/2021 300.00p 309.80p 298.80p 302.00p 12047
11/10/2021 300.00p 310.00p 300.00p 300.00p 7339
08/10/2021 295.00p 305.40p 291.00p 300.00p 18798
07/10/2021 290.00p 299.85p 280.00p 280.00p 833
06/10/2021 286.50p 290.00p 285.00p 285.00p 2842
05/10/2021 291.50p 294.75p 284.00p 286.50p 9650
04/10/2021 291.50p 291.50p 285.13p 291.50p 1378
01/10/2021 291.00p 291.50p 290.00p 291.50p 2808
30/09/2021 295.00p 300.00p 282.00p 286.00p 33845
29/09/2021 297.50p 297.50p 290.00p 295.00p 5005
28/09/2021 296.00p 302.00p 293.33p 297.50p 1928
27/09/2021 296.00p 300.00p 290.12p 296.00p 1446
24/09/2021 297.50p 301.00p 296.00p 296.00p 400
23/09/2021 306.00p 306.00p 297.50p 297.50p 0
22/09/2021 299.50p 305.00p 299.50p 305.00p 984
21/09/2021 297.50p 301.55p 297.50p 299.50p 17
20/09/2021 303.50p 303.50p 290.00p 296.50p 1838
17/09/2021 303.50p 303.90p 300.00p 303.50p 1200
16/09/2021 310.00p 310.00p 292.40p 301.00p 35142
15/09/2021 310.00p 318.00p 300.00p 307.50p 1300
14/09/2021 310.00p 310.00p 306.60p 307.50p 2352

*Close Price adjusted for both dividends and splits