The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Yamana Gold Inc.

  • YRI
  • TSX
  • Precious Metals
  • Latest 9.26
  • Currency C$
  • Change 0.19
  • Percent Change 2.095 %
  • Volume 2,790,645
  • Fri Aug 29, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 9.26 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 9.28 9.03 9.06 9.26 2,790,645
Aug 28 9.15 9.04 9.10 9.07 2,191,709
Aug 27 9.19 9.00 9.19 9.01 2,976,758
Aug 26 9.17 9.02 9.03 9.16 4,788,537
Aug 25 9.17 8.97 9.16 8.98 1,572,333
Aug 22 9.27 9.12 9.17 9.17 1,082,283
Aug 21 9.38 9.08 9.37 9.17 3,005,692
Aug 20 9.54 9.39 9.42 9.48 1,510,384
Aug 19 9.58 9.40 9.53 9.40 1,057,013
Aug 18 9.52 9.38 9.40 9.49 1,315,402
Aug 15 9.55 9.34 9.38 9.46 1,718,962
Aug 14 9.75 9.52 9.59 9.56 1,690,453
Aug 13 9.81 9.56 9.77 9.61 1,970,707
Aug 12 9.90 9.63 9.63 9.75 2,826,284
Aug 11 9.63 9.44 9.47 9.60 1,776,290
Aug 8 9.63 9.38 9.54 9.47 2,228,001
Aug 7 9.56 9.34 9.42 9.51 1,941,223
Aug 6 9.58 9.43 9.49 9.47 1,949,504
Aug 5 9.40 9.14 9.34 9.36 2,223,148
Aug 1 9.63 9.38 9.42 9.47 4,509,771
Jul 31 9.35 9.01 9.02 9.30 5,881,452
Jul 30 9.17 8.92 9.16 9.08 7,002,550
Jul 29 9.19 9.05 9.10 9.14 2,447,938
Jul 28 9.08 8.91 8.96 9.06 2,005,768
Jul 25 9.00 8.66 8.68 8.99 2,785,808
Jul 24 8.75 8.60 8.74 8.71 1,939,970
Jul 23 8.93 8.76 8.90 8.78 1,538,401
Jul 22 8.97 8.82 8.97 8.87 1,762,941
Jul 21 9.01 8.83 8.99 8.97 1,383,331
Jul 18 8.98 8.84 8.93 8.91 1,600,943
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.