Yamana Gold Inc. - Price History
Monthly price history for AUY (Yamana Gold Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2023 | 6.10 USD | 6.10 USD |
| December 2022 | 5.55 USD | 5.55 USD |
| November 2022 | 5.43 USD | 5.46 USD |
| October 2022 | 4.36 USD | 4.38 USD |
| September 2022 | 4.51 USD | 4.53 USD |
| August 2022 | 4.35 USD | 4.41 USD |
| July 2022 | 4.72 USD | 4.78 USD |
| June 2022 | 4.59 USD | 4.65 USD |
| May 2022 | 5.26 USD | 5.36 USD |
| April 2022 | 5.41 USD | 5.51 USD |
| March 2022 | 5.47 USD | 5.58 USD |
| February 2022 | 4.78 USD | 4.90 USD |
| January 2022 | 4.02 USD | 4.12 USD |
| December 2021 | 4.12 USD | 4.22 USD |
| November 2021 | 3.87 USD | 4.00 USD |
| October 2021 | 3.83 USD | 3.95 USD |
| September 2021 | 3.84 USD | 3.96 USD |
| August 2021 | 4.26 USD | 4.43 USD |
| July 2021 | 4.32 USD | 4.49 USD |
| June 2021 | 4.06 USD | 4.22 USD |
| May 2021 | 5.01 USD | 5.24 USD |
| April 2021 | 4.39 USD | 4.59 USD |
| March 2021 | 4.15 USD | 4.34 USD |
| February 2021 | 3.81 USD | 4.01 USD |
| January 2021 | 4.43 USD | 4.66 USD |
| December 2020 | 5.42 USD | 5.71 USD |
| November 2020 | 4.94 USD | 5.22 USD |
| October 2020 | 5.26 USD | 5.56 USD |
| September 2020 | 5.37 USD | 5.68 USD |
| August 2020 | 5.84 USD | 6.20 USD |
| July 2020 | 6.14 USD | 6.51 USD |
| June 2020 | 5.15 USD | 5.46 USD |
| May 2020 | 5.04 USD | 5.36 USD |
| April 2020 | 4.40 USD | 4.68 USD |
| March 2020 | 2.58 USD | 2.75 USD |
| February 2020 | 3.57 USD | 3.82 USD |
| January 2020 | 3.81 USD | 4.07 USD |
| December 2019 | 3.70 USD | 3.95 USD |
| November 2019 | 3.34 USD | 3.58 USD |
| October 2019 | 3.40 USD | 3.64 USD |
| September 2019 | 2.97 USD | 3.18 USD |
| August 2019 | 3.36 USD | 3.61 USD |
| July 2019 | 2.74 USD | 2.95 USD |
| June 2019 | 2.34 USD | 2.52 USD |
| May 2019 | 1.85 USD | 1.99 USD |
| April 2019 | 2.03 USD | 2.19 USD |
| March 2019 | 2.42 USD | 2.61 USD |
| February 2019 | 2.39 USD | 2.58 USD |
| January 2019 | 2.62 USD | 2.83 USD |
| December 2018 | 2.19 USD | 2.36 USD |
| November 2018 | 1.92 USD | 2.08 USD |
| October 2018 | 2.10 USD | 2.27 USD |
| September 2018 | 2.30 USD | 2.49 USD |
| August 2018 | 2.57 USD | 2.78 USD |
| July 2018 | 2.94 USD | 3.19 USD |
| June 2018 | 2.68 USD | 2.90 USD |
| May 2018 | 2.68 USD | 2.91 USD |
| April 2018 | 2.64 USD | 2.87 USD |
| March 2018 | 2.54 USD | 2.76 USD |
| February 2018 | 2.68 USD | 2.91 USD |
| January 2018 | 3.16 USD | 3.44 USD |
| December 2017 | 2.87 USD | 3.12 USD |
| November 2017 | 2.33 USD | 2.54 USD |
| October 2017 | 2.40 USD | 2.61 USD |
| September 2017 | 2.43 USD | 2.65 USD |
| August 2017 | 2.71 USD | 2.96 USD |
| July 2017 | 2.38 USD | 2.60 USD |
| June 2017 | 2.23 USD | 2.43 USD |
| May 2017 | 2.39 USD | 2.61 USD |
| April 2017 | 2.47 USD | 2.70 USD |
| March 2017 | 2.52 USD | 2.76 USD |
| February 2017 | 2.54 USD | 2.78 USD |
| January 2017 | 3.02 USD | 3.31 USD |
| December 2016 | 2.57 USD | 2.81 USD |
| November 2016 | 2.72 USD | 2.99 USD |
| October 2016 | 3.24 USD | 3.56 USD |
| September 2016 | 3.93 USD | 4.31 USD |
| August 2016 | 3.67 USD | 4.03 USD |
| July 2016 | 5.20 USD | 5.71 USD |
| June 2016 | 4.73 USD | 5.20 USD |
| May 2016 | 3.80 USD | 4.18 USD |
| April 2016 | 4.50 USD | 4.95 USD |
| March 2016 | 2.76 USD | 3.04 USD |
| February 2016 | 2.58 USD | 2.84 USD |
| January 2016 | 1.54 USD | 1.70 USD |
| December 2015 | 1.69 USD | 1.86 USD |
| November 2015 | 1.89 USD | 2.10 USD |
| October 2015 | 1.97 USD | 2.19 USD |
| September 2015 | 1.53 USD | 1.70 USD |
| August 2015 | 1.68 USD | 1.88 USD |
| July 2015 | 1.75 USD | 1.96 USD |
| June 2015 | 2.68 USD | 3.00 USD |
| May 2015 | 3.19 USD | 3.59 USD |
| April 2015 | 3.39 USD | 3.82 USD |
| March 2015 | 3.19 USD | 3.59 USD |
| February 2015 | 3.78 USD | 4.27 USD |
| January 2015 | 3.64 USD | 4.11 USD |
| December 2014 | 3.56 USD | 4.02 USD |
| November 2014 | 3.33 USD | 3.78 USD |
| October 2014 | 3.51 USD | 3.98 USD |
| September 2014 | 5.29 USD | 6.00 USD |
| August 2014 | 7.45 USD | 8.50 USD |
| July 2014 | 7.47 USD | 8.52 USD |
| June 2014 | 7.21 USD | 8.22 USD |
| May 2014 | 6.42 USD | 7.36 USD |
| April 2014 | 6.53 USD | 7.48 USD |
| March 2014 | 7.66 USD | 8.78 USD |
| February 2014 | 8.72 USD | 10.04 USD |
| January 2014 | 8.14 USD | 9.37 USD |
| December 2013 | 7.49 USD | 8.62 USD |
| November 2013 | 7.84 USD | 9.09 USD |
| October 2013 | 8.56 USD | 9.93 USD |
| September 2013 | 8.97 USD | 10.40 USD |
| August 2013 | 9.76 USD | 11.38 USD |
| July 2013 | 9.00 USD | 10.50 USD |
| June 2013 | 8.15 USD | 9.51 USD |
| May 2013 | 9.82 USD | 11.54 USD |
| April 2013 | 10.47 USD | 12.30 USD |
| March 2013 | 13.06 USD | 15.35 USD |
| February 2013 | 12.47 USD | 14.71 USD |
| January 2013 | 13.86 USD | 16.35 USD |
| December 2012 | 14.58 USD | 17.21 USD |
| November 2012 | 15.87 USD | 18.80 USD |
| October 2012 | 17.06 USD | 20.21 USD |
| September 2012 | 16.13 USD | 19.11 USD |
| August 2012 | 14.41 USD | 17.13 USD |
| July 2012 | 12.46 USD | 14.81 USD |
| June 2012 | 12.95 USD | 15.40 USD |
| May 2012 | 12.21 USD | 14.57 USD |
| April 2012 | 12.32 USD | 14.70 USD |
| March 2012 | 13.09 USD | 15.62 USD |
| February 2012 | 14.50 USD | 17.36 USD |
| January 2012 | 14.43 USD | 17.27 USD |
| December 2011 | 12.27 USD | 14.69 USD |
| November 2011 | 14.01 USD | 16.83 USD |
| October 2011 | 12.46 USD | 14.97 USD |
| September 2011 | 11.37 USD | 13.66 USD |
| August 2011 | 13.12 USD | 15.81 USD |
| July 2011 | 10.77 USD | 12.98 USD |
| June 2011 | 9.65 USD | 11.63 USD |
| May 2011 | 10.63 USD | 12.85 USD |
| April 2011 | 10.52 USD | 12.71 USD |
| March 2011 | 10.19 USD | 12.31 USD |
| February 2011 | 10.51 USD | 12.73 USD |
| January 2011 | 9.33 USD | 11.30 USD |
| December 2010 | 10.57 USD | 12.80 USD |
| November 2010 | 9.62 USD | 11.68 USD |
| October 2010 | 9.04 USD | 10.99 USD |
| September 2010 | 9.38 USD | 11.40 USD |
| August 2010 | 8.30 USD | 10.11 USD |
| July 2010 | 7.74 USD | 9.42 USD |
| June 2010 | 8.46 USD | 10.30 USD |
| May 2010 | 8.83 USD | 10.76 USD |
| April 2010 | 8.92 USD | 10.87 USD |
| March 2010 | 8.08 USD | 9.85 USD |
| February 2010 | 8.64 USD | 10.54 USD |
| January 2010 | 8.25 USD | 10.07 USD |
| December 2009 | 9.32 USD | 11.38 USD |
| November 2009 | 10.91 USD | 13.33 USD |
| October 2009 | 8.72 USD | 10.65 USD |
| September 2009 | 8.77 USD | 10.71 USD |
| August 2009 | 7.52 USD | 9.20 USD |
| July 2009 | 7.76 USD | 9.49 USD |
| June 2009 | 7.23 USD | 8.84 USD |
| May 2009 | 9.62 USD | 11.77 USD |
| April 2009 | 6.46 USD | 7.91 USD |
| March 2009 | 7.56 USD | 9.25 USD |
| February 2009 | 7.07 USD | 8.66 USD |
| January 2009 | 6.58 USD | 8.06 USD |
| December 2008 | 6.30 USD | 7.72 USD |
| November 2008 | 4.74 USD | 5.81 USD |
| October 2008 | 3.77 USD | 4.63 USD |
| September 2008 | 6.76 USD | 8.33 USD |
| August 2008 | 8.77 USD | 10.82 USD |
| July 2008 | 10.02 USD | 12.37 USD |
| June 2008 | 13.38 USD | 16.54 USD |
| May 2008 | 12.34 USD | 15.28 USD |
| April 2008 | 10.35 USD | 12.82 USD |
| March 2008 | 11.81 USD | 14.62 USD |
| February 2008 | 14.52 USD | 17.99 USD |
| January 2008 | 13.32 USD | 16.50 USD |
| December 2007 | 10.44 USD | 12.94 USD |
| November 2007 | 10.37 USD | 12.86 USD |
| October 2007 | 12.11 USD | 15.02 USD |
| September 2007 | 9.50 USD | 11.78 USD |
| August 2007 | 8.91 USD | 11.06 USD |
| July 2007 | 8.92 USD | 11.07 USD |
| June 2007 | 8.96 USD | 11.12 USD |
| May 2007 | 10.83 USD | 13.45 USD |
| April 2007 | 11.25 USD | 13.97 USD |
| March 2007 | 11.56 USD | 14.36 USD |
| February 2007 | 11.79 USD | 14.65 USD |
| January 2007 | 10.84 USD | 13.48 USD |
| December 2006 | 10.60 USD | 13.18 USD |
| November 2006 | 10.32 USD | 12.84 USD |
| October 2006 | 7.97 USD | 9.91 USD |
| September 2006 | 7.44 USD | 9.25 USD |
| August 2006 | 8.23 USD | 10.25 USD |
| July 2006 | 8.17 USD | 10.18 USD |
| June 2006 | 7.92 USD | 9.86 USD |
| May 2006 | 8.21 USD | 10.22 USD |
| April 2006 | 8.85 USD | 11.02 USD |
| March 2006 | 7.44 USD | 9.26 USD |
| February 2006 | 7.19 USD | 8.96 USD |
| January 2006 | 6.46 USD | 8.05 USD |
| December 2005 | 5.31 USD | 6.61 USD |
| November 2005 | 3.84 USD | 4.78 USD |
| October 2005 | 3.07 USD | 3.82 USD |
| September 2005 | 3.47 USD | 4.32 USD |
| August 2005 | 3.10 USD | 3.86 USD |
| July 2005 | 2.98 USD | 3.71 USD |
| June 2005 | 2.96 USD | 3.69 USD |
| May 2005 | 2.63 USD | 3.27 USD |
| April 2005 | 2.31 USD | 2.88 USD |
| March 2005 | 2.66 USD | 3.31 USD |
| February 2005 | 2.67 USD | 3.32 USD |
| January 2005 | 2.49 USD | 3.10 USD |
| December 2004 | 2.43 USD | 3.02 USD |
| November 2004 | 2.47 USD | 3.07 USD |
| October 2004 | 2.28 USD | 2.84 USD |
| September 2004 | 2.13 USD | 2.65 USD |
| August 2004 | 1.90 USD | 2.36 USD |
| July 2004 | 1.69 USD | 2.11 USD |
| June 2004 | 1.70 USD | 2.12 USD |
| May 2004 | 1.93 USD | 2.40 USD |
| April 2004 | 1.69 USD | 2.10 USD |
| March 2004 | 2.72 USD | 3.39 USD |
| February 2004 | 1.95 USD | 2.43 USD |
| January 2004 | 1.81 USD | 2.26 USD |
| December 2003 | 1.94 USD | 2.42 USD |
| November 2003 | 2.33 USD | 2.90 USD |
| October 2003 | 1.45 USD | 1.80 USD |
| September 2003 | 1.13 USD | 1.41 USD |
| August 2003 | 1.28 USD | 1.59 USD |
| July 2003 | 0.92 USD | 1.14 USD |
| June 2003 | 1.15 USD | 1.43 USD |
| May 2003 | 1.61 USD | 2.00 USD |
| April 2003 | 1.84 USD | 2.29 USD |
| March 2003 | 1.61 USD | 2.00 USD |
| February 2003 | 2.29 USD | 2.86 USD |
| January 2003 | 1.61 USD | 2.00 USD |
| December 2002 | 2.06 USD | 2.57 USD |
| November 2002 | 1.15 USD | 1.43 USD |
| October 2002 | 0.92 USD | 1.14 USD |
| September 2002 | 1.38 USD | 1.71 USD |
| August 2002 | 1.61 USD | 2.00 USD |
| July 2002 | 1.84 USD | 2.29 USD |
| June 2002 | 2.52 USD | 3.14 USD |
| May 2002 | 2.75 USD | 3.43 USD |
| April 2002 | 2.06 USD | 2.57 USD |
| March 2002 | 1.61 USD | 2.00 USD |
| February 2002 | 1.61 USD | 2.00 USD |
| January 2002 | 1.38 USD | 1.71 USD |
| December 2001 | 1.38 USD | 1.71 USD |
| November 2001 | 1.61 USD | 2.00 USD |
| October 2001 | 2.52 USD | 3.14 USD |
| September 2001 | 1.84 USD | 2.29 USD |
| August 2001 | 2.06 USD | 2.57 USD |
| July 2001 | 2.75 USD | 3.43 USD |
| June 2001 | 2.98 USD | 3.71 USD |
AUY
Price: 6.10USD
52 week range price:
Dividend Yield: 1.98%
5-year range yield:
Forward Dividend Yield: 1.97%
Payout Ratio: 54.55%
Payout Ratio Range:
Dividend Per Share: 0.12 USD
Earnings Per Share: 0.24 USD
P/E Ratio: 22.74
Exchange: NYQ
Sector: Basic Materials
Industry: Gold
Volume: 11.6 million
Ebitda: -184.7 millionMarket Capitalization: 5.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 67.97%
DGR5: 50.78%
DGR10: 9.17%