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
13/09/2021 315.00p 315.00p 306.60p 307.50p 1469
10/09/2021 315.00p 315.00p 300.00p 310.00p 11040
09/09/2021 315.00p 315.00p 300.20p 310.00p 3439
08/09/2021 315.00p 320.00p 300.20p 310.00p 15700
07/09/2021 315.00p 324.80p 315.00p 315.00p 5633
06/09/2021 315.00p 315.00p 310.00p 315.00p 1838
03/09/2021 306.50p 322.00p 301.60p 315.00p 17426
02/09/2021 322.50p 325.00p 301.00p 306.50p 24915
01/09/2021 322.50p 325.00p 316.00p 320.00p 10634
31/08/2021 317.50p 325.00p 317.50p 320.00p 25537
30/08/2021 325.00p 325.00p 315.75p 317.50p 2911
27/08/2021 325.00p 325.00p 315.75p 317.50p 2911
26/08/2021 317.50p 317.50p 317.50p 317.50p 0
25/08/2021 317.50p 319.48p 315.00p 317.50p 7017
24/08/2021 310.00p 319.50p 306.20p 317.50p 13004
23/08/2021 310.00p 314.00p 306.00p 310.00p 1557
20/08/2021 310.00p 312.00p 306.00p 310.00p 2033
19/08/2021 310.00p 312.00p 305.50p 310.00p 2395
18/08/2021 310.00p 310.00p 310.00p 310.00p 0
17/08/2021 310.00p 313.00p 306.00p 310.00p 3252
16/08/2021 310.00p 315.00p 310.00p 315.00p 1013
13/08/2021 307.50p 314.85p 303.00p 310.00p 4548
12/08/2021 307.50p 311.55p 303.00p 307.50p 767
11/08/2021 305.00p 309.00p 301.00p 305.00p 12792
10/08/2021 315.00p 317.80p 307.50p 307.50p 8018
09/08/2021 322.50p 324.00p 311.10p 315.00p 10930
06/08/2021 328.00p 328.90p 320.25p 322.50p 4746
05/08/2021 330.00p 334.24p 322.40p 328.00p 436
04/08/2021 320.00p 330.00p 312.00p 312.00p 5620
03/08/2021 320.00p 330.00p 315.00p 320.00p 7930
02/08/2021 320.00p 330.00p 312.00p 320.00p 12242
30/07/2021 320.00p 329.83p 319.80p 320.00p 4595
29/07/2021 296.50p 320.42p 296.50p 318.00p 29255
28/07/2021 296.50p 302.00p 288.85p 296.50p 2135
27/07/2021 296.50p 302.00p 288.85p 296.50p 712
26/07/2021 294.00p 300.00p 294.00p 300.00p 988
23/07/2021 295.00p 299.80p 295.00p 297.50p 2952
22/07/2021 297.50p 300.00p 297.50p 300.00p 0
21/07/2021 297.50p 300.00p 295.00p 300.00p 1780
20/07/2021 300.00p 308.05p 295.00p 300.00p 3168
19/07/2021 307.50p 315.00p 295.27p 300.00p 3645
16/07/2021 307.50p 311.40p 307.00p 307.00p 160
15/07/2021 307.50p 307.50p 307.00p 307.00p 0
14/07/2021 307.50p 311.80p 300.00p 307.00p 1813
13/07/2021 307.50p 312.00p 307.00p 307.00p 1250
12/07/2021 307.50p 315.00p 300.00p 307.00p 3165
09/07/2021 307.50p 309.32p 300.00p 307.00p 2818
08/07/2021 307.50p 312.40p 300.20p 305.00p 1501
07/07/2021 307.50p 312.46p 300.00p 307.00p 6473
06/07/2021 307.50p 307.50p 301.00p 307.00p 85
05/07/2021 305.00p 312.46p 300.20p 307.00p 4184
02/07/2021 304.50p 307.40p 300.18p 305.00p 1632
01/07/2021 302.00p 307.46p 298.76p 304.50p 7106
30/06/2021 292.50p 304.90p 292.50p 302.00p 2885
29/06/2021 317.50p 319.00p 302.50p 302.50p 5680
28/06/2021 317.50p 319.00p 309.88p 315.00p 3703
25/06/2021 317.50p 319.90p 311.00p 315.00p 1573
24/06/2021 312.50p 319.90p 311.00p 315.00p 7103
23/06/2021 312.50p 324.00p 312.25p 317.50p 607
22/06/2021 327.50p 329.00p 311.00p 317.50p 31494
21/06/2021 340.00p 340.00p 327.50p 327.50p 4440
18/06/2021 350.00p 350.00p 318.55p 342.50p 6120
17/06/2021 362.50p 362.50p 350.00p 352.50p 23775
16/06/2021 362.50p 370.00p 352.00p 360.00p 1601
15/06/2021 362.50p 370.00p 360.00p 360.00p 790
14/06/2021 362.50p 362.50p 360.00p 360.00p 0
11/06/2021 362.50p 362.50p 355.00p 360.00p 70
10/06/2021 365.00p 370.00p 357.00p 360.00p 1219
09/06/2021 362.50p 375.00p 357.00p 365.00p 686
08/06/2021 362.50p 375.00p 362.50p 365.00p 3
07/06/2021 362.50p 375.00p 362.50p 365.00p 86
04/06/2021 370.00p 375.00p 365.00p 365.00p 2090
03/06/2021 370.00p 380.00p 362.00p 370.00p 934
02/06/2021 367.50p 380.00p 367.50p 370.00p 443604
01/06/2021 362.50p 375.00p 362.50p 365.00p 1063
31/05/2021 362.50p 375.00p 355.00p 365.00p 3387
28/05/2021 362.50p 375.00p 355.00p 365.00p 3387
27/05/2021 370.00p 375.00p 360.50p 365.00p 3457
26/05/2021 370.00p 378.00p 361.50p 367.50p 3491
25/05/2021 370.00p 370.50p 362.90p 370.50p 5210
24/05/2021 370.00p 370.00p 370.00p 370.00p 0
21/05/2021 370.00p 370.00p 362.00p 370.00p 10087
20/05/2021 370.00p 380.00p 370.00p 370.00p 439
19/05/2021 370.00p 380.00p 362.00p 370.00p 9639
18/05/2021 362.50p 380.00p 362.50p 372.50p 17364
17/05/2021 360.00p 378.75p 354.00p 360.00p 17293
14/05/2021 357.50p 362.00p 353.00p 357.50p 6545
13/05/2021 360.00p 366.00p 360.00p 360.00p 6451
12/05/2021 365.00p 370.00p 359.37p 360.00p 14261
11/05/2021 365.00p 368.00p 353.10p 365.00p 2601
10/05/2021 365.00p 378.00p 364.46p 367.50p 14204
07/05/2021 357.50p 369.80p 357.50p 365.00p 19455
06/05/2021 342.50p 369.80p 342.50p 360.00p 15869
05/05/2021 342.50p 343.00p 340.00p 340.00p 3270
04/05/2021 340.00p 352.13p 340.00p 342.50p 9989
03/05/2021 347.50p 347.50p 340.00p 340.00p 0
30/04/2021 347.50p 347.50p 340.00p 340.00p 0
29/04/2021 347.50p 347.50p 330.28p 342.50p 797
28/04/2021 345.00p 345.00p 338.00p 342.50p 2420
27/04/2021 345.00p 350.00p 342.50p 342.50p 2105
26/04/2021 345.00p 350.00p 340.28p 342.50p 9295
23/04/2021 345.00p 352.34p 338.00p 342.50p 6645
22/04/2021 345.00p 355.41p 338.00p 342.50p 2249
21/04/2021 345.00p 347.00p 338.00p 342.50p 1395
20/04/2021 345.00p 345.89p 340.50p 340.50p 1342
19/04/2021 345.00p 345.00p 337.54p 340.50p 15973
16/04/2021 342.50p 346.36p 340.50p 340.50p 583
15/04/2021 337.50p 346.34p 337.50p 340.50p 3117
14/04/2021 337.50p 344.85p 332.64p 337.50p 6281
13/04/2021 337.50p 344.85p 335.07p 337.50p 3102
12/04/2021 327.50p 339.00p 327.50p 337.50p 5988
09/04/2021 330.00p 332.50p 330.00p 332.50p 113
08/04/2021 327.50p 330.00p 327.50p 330.00p 1763
07/04/2021 327.50p 336.00p 327.50p 330.00p 3037
06/04/2021 315.00p 321.00p 306.00p 320.00p 3312
05/04/2021 317.50p 321.00p 305.00p 315.00p 594
02/04/2021 317.50p 321.00p 305.00p 315.00p 594
01/04/2021 317.50p 321.00p 305.00p 315.00p 594
31/03/2021 317.50p 322.00p 311.00p 317.50p 2206
30/03/2021 322.50p 330.00p 317.50p 317.50p 2100
29/03/2021 327.50p 331.00p 323.00p 325.00p 682
26/03/2021 322.50p 335.00p 322.50p 327.50p 3900
25/03/2021 317.50p 329.00p 317.50p 320.00p 602
24/03/2021 317.50p 320.00p 317.50p 320.00p 225
23/03/2021 317.50p 320.00p 317.50p 320.00p 1004
22/03/2021 317.50p 329.80p 317.50p 320.00p 1486
19/03/2021 318.00p 320.00p 318.00p 320.00p 650
18/03/2021 318.00p 320.00p 318.00p 320.00p 850
17/03/2021 318.00p 320.00p 318.00p 320.00p 606
16/03/2021 318.00p 320.00p 318.00p 320.00p 24
15/03/2021 313.50p 329.80p 307.04p 320.00p 4909
12/03/2021 312.50p 312.50p 312.50p 312.50p 226
11/03/2021 312.50p 318.50p 306.80p 312.50p 1309
10/03/2021 312.50p 312.50p 306.50p 312.50p 800
09/03/2021 306.50p 315.00p 299.70p 312.50p 5640
08/03/2021 295.50p 310.00p 295.50p 306.50p 2185
05/03/2021 295.50p 303.10p 287.90p 295.50p 11479
04/03/2021 298.00p 307.60p 286.00p 295.50p 10829
03/03/2021 300.00p 308.00p 286.24p 298.00p 23158
02/03/2021 290.00p 294.00p 286.00p 293.50p 3756
01/03/2021 290.00p 292.00p 290.00p 290.00p 1303
26/02/2021 312.50p 315.00p 285.10p 290.00p 23416
25/02/2021 312.50p 319.85p 305.15p 312.50p 905
24/02/2021 317.50p 324.00p 312.50p 312.50p 1744
23/02/2021 325.00p 325.00p 320.00p 320.00p 1249
22/02/2021 325.00p 330.00p 320.00p 325.00p 12235
19/02/2021 335.00p 335.00p 325.00p 325.00p 1273
18/02/2021 342.50p 342.50p 332.50p 332.50p 5825
17/02/2021 350.00p 350.00p 340.25p 342.50p 4912
16/02/2021 357.50p 357.50p 350.00p 350.00p 555
15/02/2021 357.50p 364.25p 351.25p 357.50p 1999
12/02/2021 357.50p 364.25p 357.50p 357.50p 82
11/02/2021 357.50p 363.00p 357.50p 363.00p 3029
10/02/2021 362.50p 362.50p 356.50p 357.50p 6535
09/02/2021 357.50p 367.00p 357.50p 362.50p 6557
08/02/2021 352.50p 358.00p 349.00p 355.00p 10402
05/02/2021 357.50p 359.25p 352.50p 352.50p 13789
04/02/2021 362.50p 365.00p 355.00p 357.50p 1736
03/02/2021 362.50p 362.50p 362.50p 362.50p 150
02/02/2021 365.00p 369.25p 355.00p 362.50p 3097
01/02/2021 353.50p 374.00p 353.50p 365.00p 18871
29/01/2021 350.00p 362.00p 350.00p 353.50p 9056
28/01/2021 345.00p 360.00p 344.90p 350.00p 4417
27/01/2021 365.00p 370.00p 350.50p 350.50p 3426
26/01/2021 372.50p 379.80p 370.00p 370.00p 4474
25/01/2021 372.50p 377.00p 365.15p 372.50p 1577
22/01/2021 382.50p 382.50p 365.00p 375.00p 23969
21/01/2021 382.50p 389.00p 377.62p 382.50p 746
20/01/2021 372.50p 389.85p 370.00p 382.50p 1468
19/01/2021 386.00p 388.00p 372.50p 372.50p 19628
18/01/2021 392.50p 392.50p 375.05p 386.00p 5518
15/01/2021 392.50p 400.00p 380.95p 392.50p 3343
14/01/2021 396.50p 403.00p 387.03p 395.00p 2825
13/01/2021 400.00p 407.45p 400.00p 400.00p 400
12/01/2021 417.50p 417.50p 390.63p 405.00p 5881
11/01/2021 420.00p 425.00p 405.42p 420.00p 2482
08/01/2021 442.50p 444.80p 406.67p 420.00p 15450
07/01/2021 446.50p 446.50p 434.63p 443.00p 2828
06/01/2021 446.50p 455.62p 440.22p 443.50p 5541
05/01/2021 445.00p 454.80p 441.36p 446.00p 5858
04/01/2021 432.00p 449.14p 420.00p 437.00p 20653
01/01/2021 427.50p 429.75p 427.50p 429.00p 462
31/12/2020 427.50p 429.75p 427.50p 429.00p 462
30/12/2020 432.00p 443.52p 420.00p 427.50p 1623
29/12/2020 432.00p 438.00p 425.70p 432.00p 2071
28/12/2020 429.00p 429.00p 429.00p 429.00p 0
25/12/2020 429.00p 429.00p 429.00p 429.00p 0
24/12/2020 429.00p 429.00p 429.00p 429.00p 0
23/12/2020 431.00p 431.00p 415.87p 429.00p 5567
22/12/2020 432.00p 444.00p 413.10p 432.00p 541
21/12/2020 430.50p 442.60p 422.00p 437.00p 26900
18/12/2020 417.50p 438.10p 410.00p 430.50p 12985
17/12/2020 412.50p 433.39p 412.50p 415.00p 3221
16/12/2020 412.50p 418.00p 404.00p 412.50p 4913
15/12/2020 417.50p 419.20p 407.31p 410.00p 1964
14/12/2020 420.00p 420.00p 402.44p 417.50p 12940
11/12/2020 420.00p 421.00p 410.00p 419.50p 15337
10/12/2020 420.00p 429.00p 410.00p 420.00p 8958
09/12/2020 422.50p 429.25p 414.97p 422.50p 3552
08/12/2020 415.00p 431.67p 415.00p 422.50p 6993

*Close Price adjusted for both dividends and splits