Yamana Gold Inc. - Price History
Stock symbol AUY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for AUY (Yamana Gold Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.85 | $5.85 |
| June 2023 | $5.85 | $5.85 |
| May 2023 | $5.85 | $5.85 |
| April 2023 | $5.85 | $5.85 |
| March 2023 | $5.85 | $5.85 |
| February 2023 | $5.10 | $5.10 |
| January 2023 | $6.03 | $6.03 |
| December 2022 | $5.55 | $5.55 |
| November 2022 | $5.43 | $5.46 |
| October 2022 | $4.36 | $4.38 |
| September 2022 | $4.51 | $4.53 |
| August 2022 | $4.39 | $4.41 |
| July 2022 | $4.75 | $4.78 |
| June 2022 | $4.62 | $4.65 |
| May 2022 | $5.33 | $5.36 |
| April 2022 | $5.48 | $5.51 |
| March 2022 | $5.55 | $5.58 |
| February 2022 | $4.87 | $4.90 |
| January 2022 | $4.10 | $4.12 |
| December 2021 | $4.20 | $4.22 |
| November 2021 | $3.98 | $4 |
| October 2021 | $3.93 | $3.95 |
| September 2021 | $3.94 | $3.96 |
| August 2021 | $4.41 | $4.43 |
| July 2021 | $4.47 | $4.49 |
| June 2021 | $4.20 | $4.22 |
| May 2021 | $5.21 | $5.24 |
| April 2021 | $4.56 | $4.59 |
| March 2021 | $4.32 | $4.34 |
| February 2021 | $3.99 | $4.01 |
| January 2021 | $4.64 | $4.66 |
| December 2020 | $5.68 | $5.71 |
| November 2020 | $5.19 | $5.22 |
| October 2020 | $5.53 | $5.56 |
| September 2020 | $5.65 | $5.68 |
| August 2020 | $6.17 | $6.20 |
| July 2020 | $6.48 | $6.51 |
| June 2020 | $5.43 | $5.46 |
| May 2020 | $5.33 | $5.36 |
| April 2020 | $4.66 | $4.68 |
| March 2020 | $2.74 | $2.75 |
| February 2020 | $3.80 | $3.82 |
| January 2020 | $4.05 | $4.07 |
| December 2019 | $3.93 | $3.95 |
| November 2019 | $3.56 | $3.58 |
| October 2019 | $3.62 | $3.64 |
| September 2019 | $3.16 | $3.18 |
| August 2019 | $3.59 | $3.61 |
| July 2019 | $2.93 | $2.95 |
| June 2019 | $2.51 | $2.52 |
| May 2019 | $1.98 | $1.99 |
| April 2019 | $2.18 | $2.19 |
| March 2019 | $2.60 | $2.61 |
| February 2019 | $2.57 | $2.58 |
| January 2019 | $2.82 | $2.83 |
| December 2018 | $2.35 | $2.36 |
| November 2018 | $2.07 | $2.08 |
| October 2018 | $2.26 | $2.27 |
| September 2018 | $2.48 | $2.49 |
| August 2018 | $2.76 | $2.78 |
| July 2018 | $3.17 | $3.19 |
| June 2018 | $2.88 | $2.90 |
| May 2018 | $2.89 | $2.91 |
| April 2018 | $2.85 | $2.87 |
| March 2018 | $2.74 | $2.76 |
| February 2018 | $2.88 | $2.91 |
| January 2018 | $3.41 | $3.44 |
| December 2017 | $3.09 | $3.12 |
| November 2017 | $2.51 | $2.54 |
| October 2017 | $2.58 | $2.61 |
| September 2017 | $2.62 | $2.65 |
| August 2017 | $2.92 | $2.96 |
| July 2017 | $2.57 | $2.60 |
| June 2017 | $2.40 | $2.43 |
| May 2017 | $2.57 | $2.61 |
| April 2017 | $2.66 | $2.70 |
| March 2017 | $2.72 | $2.76 |
| February 2017 | $2.74 | $2.78 |
| January 2017 | $3.26 | $3.31 |
| December 2016 | $2.76 | $2.81 |
| November 2016 | $2.94 | $2.99 |
| October 2016 | $3.50 | $3.56 |
| September 2016 | $4.23 | $4.31 |
| August 2016 | $3.95 | $4.03 |
| July 2016 | $5.60 | $5.71 |
| June 2016 | $5.10 | $5.20 |
| May 2016 | $4.10 | $4.18 |
| April 2016 | $4.85 | $4.95 |
| March 2016 | $2.98 | $3.04 |
| February 2016 | $2.78 | $2.84 |
| January 2016 | $1.66 | $1.70 |
| December 2015 | $1.82 | $1.86 |
| November 2015 | $2.04 | $2.10 |
| October 2015 | $2.13 | $2.19 |
| September 2015 | $1.65 | $1.70 |
| August 2015 | $1.81 | $1.88 |
| July 2015 | $1.89 | $1.96 |
| June 2015 | $2.89 | $3 |
| May 2015 | $3.44 | $3.59 |
| April 2015 | $3.66 | $3.82 |
| March 2015 | $3.44 | $3.59 |
| February 2015 | $4.07 | $4.27 |
| January 2015 | $3.92 | $4.11 |
| December 2014 | $3.84 | $4.02 |
| November 2014 | $3.59 | $3.78 |
| October 2014 | $3.78 | $3.98 |
| September 2014 | $5.70 | $6 |
| August 2014 | $8.03 | $8.50 |
| July 2014 | $8.05 | $8.52 |
| June 2014 | $7.77 | $8.22 |
| May 2014 | $6.92 | $7.36 |
| April 2014 | $7.04 | $7.48 |
| March 2014 | $8.26 | $8.78 |
| February 2014 | $9.40 | $10.04 |
| January 2014 | $8.78 | $9.37 |
| December 2013 | $8.07 | $8.62 |
| November 2013 | $8.45 | $9.09 |
| October 2013 | $9.23 | $9.93 |
| September 2013 | $9.67 | $10.40 |
| August 2013 | $10.52 | $11.38 |
| July 2013 | $9.70 | $10.50 |
| June 2013 | $8.79 | $9.51 |
| May 2013 | $10.59 | $11.54 |
| April 2013 | $11.28 | $12.30 |
| March 2013 | $14.08 | $15.35 |
| February 2013 | $13.44 | $14.71 |
| January 2013 | $14.94 | $16.35 |
| December 2012 | $15.72 | $17.21 |
| November 2012 | $17.11 | $18.80 |
| October 2012 | $18.39 | $20.21 |
| September 2012 | $17.39 | $19.11 |
| August 2012 | $15.53 | $17.13 |
| July 2012 | $13.43 | $14.81 |
| June 2012 | $13.96 | $15.40 |
| May 2012 | $13.16 | $14.57 |
| April 2012 | $13.28 | $14.70 |
| March 2012 | $14.11 | $15.62 |
| February 2012 | $15.63 | $17.36 |
| January 2012 | $15.55 | $17.27 |
| December 2011 | $13.23 | $14.69 |
| November 2011 | $15.10 | $16.83 |
| October 2011 | $13.43 | $14.97 |
| September 2011 | $12.26 | $13.66 |
| August 2011 | $14.14 | $15.81 |
| July 2011 | $11.61 | $12.98 |
| June 2011 | $10.40 | $11.63 |
| May 2011 | $11.46 | $12.85 |
| April 2011 | $11.34 | $12.71 |
| March 2011 | $10.98 | $12.31 |
| February 2011 | $11.33 | $12.73 |
| January 2011 | $10.06 | $11.30 |
| December 2010 | $11.39 | $12.80 |
| November 2010 | $10.37 | $11.68 |
| October 2010 | $9.75 | $10.99 |
| September 2010 | $10.11 | $11.40 |
| August 2010 | $8.95 | $10.11 |
| July 2010 | $8.34 | $9.42 |
| June 2010 | $9.12 | $10.30 |
| May 2010 | $9.51 | $10.76 |
| April 2010 | $9.61 | $10.87 |
| March 2010 | $8.71 | $9.85 |
| February 2010 | $9.31 | $10.54 |
| January 2010 | $8.90 | $10.07 |
| December 2009 | $10.05 | $11.38 |
| November 2009 | $11.76 | $13.33 |
| October 2009 | $9.40 | $10.65 |
| September 2009 | $9.45 | $10.71 |
| August 2009 | $8.11 | $9.20 |
| July 2009 | $8.37 | $9.49 |
| June 2009 | $7.79 | $8.84 |
| May 2009 | $10.37 | $11.77 |
| April 2009 | $6.97 | $7.91 |
| March 2009 | $8.15 | $9.25 |
| February 2009 | $7.62 | $8.66 |
| January 2009 | $7.09 | $8.06 |
| December 2008 | $6.79 | $7.72 |
| November 2008 | $5.10 | $5.81 |
| October 2008 | $4.06 | $4.63 |
| September 2008 | $7.29 | $8.33 |
| August 2008 | $9.45 | $10.82 |
| July 2008 | $10.80 | $12.37 |
| June 2008 | $14.43 | $16.54 |
| May 2008 | $13.30 | $15.28 |
| April 2008 | $11.16 | $12.82 |
| March 2008 | $12.73 | $14.62 |
| February 2008 | $15.65 | $17.99 |
| January 2008 | $14.35 | $16.50 |
| December 2007 | $11.26 | $12.94 |
| November 2007 | $11.18 | $12.86 |
| October 2007 | $13.06 | $15.02 |
| September 2007 | $10.24 | $11.78 |
| August 2007 | $9.61 | $11.06 |
| July 2007 | $9.62 | $11.07 |
| June 2007 | $9.66 | $11.12 |
| May 2007 | $11.67 | $13.45 |
| April 2007 | $12.12 | $13.97 |
| March 2007 | $12.46 | $14.36 |
| February 2007 | $12.70 | $14.65 |
| January 2007 | $11.69 | $13.48 |
| December 2006 | $11.43 | $13.18 |
| November 2006 | $11.13 | $12.84 |
| October 2006 | $8.59 | $9.91 |
| September 2006 | $8.02 | $9.25 |
| August 2006 | $8.87 | $10.25 |
| July 2006 | $8.81 | $10.18 |
| June 2006 | $8.54 | $9.86 |
| May 2006 | $8.85 | $10.22 |
| April 2006 | $9.54 | $11.02 |
| March 2006 | $8.02 | $9.26 |
| February 2006 | $7.76 | $8.96 |
| January 2006 | $6.97 | $8.05 |
| December 2005 | $5.72 | $6.61 |
| November 2005 | $4.14 | $4.78 |
| October 2005 | $3.31 | $3.82 |
| September 2005 | $3.74 | $4.32 |
| August 2005 | $3.34 | $3.86 |
| July 2005 | $3.21 | $3.71 |
| June 2005 | $3.19 | $3.69 |
| May 2005 | $2.83 | $3.27 |
| April 2005 | $2.49 | $2.88 |
| March 2005 | $2.86 | $3.31 |
| February 2005 | $2.87 | $3.32 |
| January 2005 | $2.68 | $3.10 |
| December 2004 | $2.61 | $3.02 |
| November 2004 | $2.66 | $3.07 |
| October 2004 | $2.46 | $2.84 |
| September 2004 | $2.29 | $2.65 |
| August 2004 | $2.04 | $2.36 |
| July 2004 | $1.83 | $2.11 |
| June 2004 | $1.84 | $2.12 |
| May 2004 | $2.08 | $2.40 |
| April 2004 | $1.82 | $2.10 |
| March 2004 | $2.93 | $3.39 |
| February 2004 | $2.10 | $2.43 |
| January 2004 | $1.96 | $2.26 |
| December 2003 | $2.10 | $2.42 |
| November 2003 | $2.51 | $2.90 |
| October 2003 | $1.56 | $1.80 |
| September 2003 | $1.22 | $1.41 |
| August 2003 | $1.38 | $1.59 |
| July 2003 | $0.96 | $1.12 |
| June 2003 | $1.21 | $1.39 |
| May 2003 | $1.69 | $1.95 |
| April 2003 | $1.93 | $2.23 |
| March 2003 | $1.69 | $1.95 |
| February 2003 | $2.29 | $2.65 |
| January 2003 | $1.73 | $2 |
| December 2002 | $2.23 | $2.58 |
| November 2002 | $1.21 | $1.39 |
| October 2002 | $1.78 | $2.06 |
| September 2002 | $1.33 | $1.53 |
| August 2002 | $1.69 | $1.95 |
| July 2002 | $1.93 | $2.23 |
| June 2002 | $2.65 | $3.06 |
| May 2002 | $12.06 | $13.93 |
| April 2002 | $2.27 | $2.62 |
| March 2002 | $1.69 | $1.95 |
| February 2002 | $1.69 | $1.95 |
| January 2002 | $1.45 | $1.67 |
| December 2001 | $1.38 | $1.60 |
| November 2001 | $1.57 | $1.81 |
| October 2001 | $2.53 | $2.93 |
| September 2001 | $1.93 | $2.23 |
| August 2001 | $2.23 | $2.58 |
| July 2001 | $2.89 | $3.34 |
| June 2001 | $3 | $3.47 |
| May 2001 | $4.58 | $5.29 |
| April 2001 | $2.65 | $3.06 |
| March 2001 | $3.26 | $3.76 |
| February 2001 | $3.62 | $4.18 |
| January 2001 | $4.46 | $5.16 |
| December 2000 | $2.77 | $3.20 |
| November 2000 | $2.65 | $3.06 |
| October 2000 | $3.86 | $4.46 |
| September 2000 | $5.06 | $5.85 |
| August 2000 | $6.03 | $6.97 |
| July 2000 | $6.27 | $7.24 |
| June 2000 | $4.53 | $5.24 |
| May 2000 | $5.18 | $5.99 |
| April 2000 | $5.31 | $6.13 |
| March 2000 | $6.15 | $7.10 |
| February 2000 | $6.75 | $7.80 |
| January 2000 | $6.51 | $7.52 |
AUY
Price: $5.85
52 week price:
Dividend Yield: 2.04%
5-year range yield:
Forward Dividend Yield: 2.05%
Payout Ratio: 44.44%
Payout Ratio Range:
Dividend Per Share: 0.12 USD
Earnings Per Share: 0.27 USD
P/E Ratio: 21.62
Exchange: NYQ
Sector: Basic Materials
Industry: Gold
Volume: 21.2 million
Ebitda: -184.7 millionMarket Capitalization: 5.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 9.05%