Yamana Gold Inc. (USA) historical prices

   Watch this stock

Historical chart

    4.27 
    3.32 
    2.36 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 2.09 2.32 2.04 2.29 19,607,084
Feb 4, 2016 2.15 2.25 2.13 2.20 17,457,514
Feb 3, 2016 1.86 2.04 1.84 2.02 21,611,587
Feb 2, 2016 1.83 1.85 1.80 1.80 11,978,355
Feb 1, 2016 1.75 1.84 1.74 1.83 13,851,659
Jan 29, 2016 1.65 1.75 1.63 1.70 14,365,273
Jan 28, 2016 1.66 1.68 1.59 1.61 10,644,426
Jan 27, 2016 1.59 1.67 1.55 1.66 14,994,985
Jan 26, 2016 1.56 1.62 1.54 1.61 12,676,323
Jan 25, 2016 1.59 1.65 1.49 1.50 11,132,390
Jan 22, 2016 1.46 1.54 1.43 1.51 9,850,227
Jan 21, 2016 1.48 1.49 1.40 1.45 6,491,929
Jan 20, 2016 1.46 1.49 1.40 1.47 11,760,450
Jan 19, 2016 1.55 1.56 1.38 1.41 22,486,928
Jan 15, 2016 1.76 1.76 1.55 1.55 15,329,242
Jan 14, 2016 1.77 1.79 1.61 1.68 21,468,989
Jan 13, 2016 1.78 1.87 1.77 1.83 8,293,429
Jan 12, 2016 1.86 1.86 1.75 1.79 10,112,897
Jan 11, 2016 2.00 2.02 1.82 1.87 11,560,532
Jan 8, 2016 2.04 2.05 1.93 2.00 10,123,814
Jan 7, 2016 2.09 2.15 1.99 2.10 14,094,234
Jan 6, 2016 1.97 2.06 1.96 2.00 10,395,448
Jan 5, 2016 1.96 1.97 1.91 1.93 6,274,625
Jan 4, 2016 1.92 1.97 1.88 1.92 10,440,228
Dec 31, 2015 1.88 1.89 1.82 1.86 6,187,727
Dec 30, 2015 1.87 1.91 1.86 1.87 4,720,321
Dec 29, 2015 1.93 1.94 1.88 1.91 5,414,949
Dec 28, 2015 1.95 1.97 1.88 1.89 4,675,841
Dec 24, 2015 1.91 1.99 1.91 1.99 8,471,960
Dec 23, 2015 1.86 1.92 1.84 1.89 10,054,947