Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (NY: AUY )

5.850 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.017 3.136 3.017 3.085 18,980,030 +0.12(+4.00%)
Oct 30, 2019 3.009 3.034 2.873 2.966 20,042,524 -0.02(-0.57%)
Oct 29, 2019 2.958 3.034 2.924 2.983 17,290,440 +0.00(+0.00%)
Oct 28, 2019 3.051 3.076 2.975 2.983 20,711,184 -0.11(-3.56%)
Oct 25, 2019 2.983 3.212 2.983 3.093 50,157,584 +0.23(+7.99%)
Oct 24, 2019 2.814 2.949 2.814 2.865 32,813,306 +0.08(+2.74%)
Oct 23, 2019 2.788 2.848 2.771 2.788 17,024,700 +0.03(+0.92%)
Oct 22, 2019 2.763 2.771 2.695 2.763 9,667,593 +0.02(+0.62%)
Oct 21, 2019 2.873 2.881 2.746 2.746 12,135,352 -0.11(-3.86%)
Oct 18, 2019 2.822 2.881 2.797 2.856 10,233,668 +0.01(+0.30%)
Oct 17, 2019 2.754 2.865 2.754 2.848 15,372,878 +0.08(+3.07%)
Oct 16, 2019 2.746 2.780 2.720 2.763 12,486,863 +0.05(+1.88%)
Oct 15, 2019 2.788 2.797 2.695 2.712 20,906,544 -0.07(-2.44%)
Oct 14, 2019 2.788 2.831 2.763 2.780 7,146,180 +0.01(+0.31%)
Oct 11, 2019 2.856 2.865 2.754 2.771 15,644,488 -0.13(-4.39%)
Oct 10, 2019 2.907 2.924 2.831 2.898 10,351,590 -0.02(-0.58%)
Oct 09, 2019 2.949 2.975 2.890 2.915 10,908,500 -0.05(-1.71%)
Oct 08, 2019 2.932 2.966 2.907 2.966 11,662,090 +0.10(+3.55%)
Oct 07, 2019 2.881 2.941 2.839 2.865 12,518,496 -0.06(-2.03%)
Oct 04, 2019 2.848 2.932 2.814 2.924 21,334,370 +0.08(+2.68%)
Oct 03, 2019 2.831 2.941 2.814 2.848 23,075,744 +0.01(+0.30%)
Oct 02, 2019 2.822 2.865 2.771 2.839 23,658,644 +0.07(+2.45%)
Oct 01, 2019 2.661 2.848 2.653 2.771 19,506,612 +0.08(+2.83%)
Sep 30, 2019 2.695 2.754 2.653 2.695 16,998,788 -0.08(-3.05%)
Sep 27, 2019 2.805 2.826 2.678 2.780 22,841,060 -0.07(-2.29%)
Sep 26, 2019 2.912 2.951 2.832 2.845 19,422,924 -0.05(-1.74%)
Sep 25, 2019 3.038 3.055 2.862 2.895 20,370,142 -0.16(-5.23%)
Sep 24, 2019 2.996 3.097 2.971 3.055 14,842,961 +0.02(+0.55%)
Sep 23, 2019 2.954 3.055 2.946 3.038 15,943,889 +0.12(+4.03%)
Sep 20, 2019 2.878 2.946 2.853 2.921 18,862,624 +0.04(+1.46%)
Sep 19, 2019 2.836 2.900 2.820 2.878 13,151,310 +0.06(+2.09%)
Sep 18, 2019 2.912 2.912 2.740 2.820 19,866,060 -0.08(-2.90%)
Sep 17, 2019 2.820 2.929 2.803 2.904 18,682,420 +0.08(+2.68%)
Sep 16, 2019 2.786 2.853 2.730 2.828 18,646,464 +0.10(+3.70%)
Sep 13, 2019 2.803 2.832 2.719 2.727 16,110,917 -0.05(-1.82%)
Sep 12, 2019 2.921 2.954 2.761 2.777 23,341,602 -0.05(-1.79%)
Sep 11, 2019 2.803 2.921 2.803 2.828 18,108,508 +0.03(+0.90%)
Sep 10, 2019 2.803 2.887 2.786 2.803 17,371,928 -0.05(-1.77%)
Sep 09, 2019 2.921 2.933 2.769 2.853 19,483,442 -0.05(-1.74%)
Sep 06, 2019 2.979 3.055 2.887 2.904 22,294,774 -0.08(-2.54%)
Sep 05, 2019 3.064 3.106 2.912 2.979 29,065,082 -0.15(-4.84%)
Sep 04, 2019 3.072 3.131 3.030 3.131 15,147,790 +0.04(+1.36%)
Sep 03, 2019 3.064 3.165 3.047 3.089 20,280,482 +0.05(+1.66%)
Aug 30, 2019 3.030 3.123 2.996 3.038 14,155,137 +0.00(+0.00%)
Aug 29, 2019 3.114 3.131 2.963 3.038 23,357,390 -0.08(-2.70%)
Aug 28, 2019 3.156 3.181 3.055 3.123 16,318,836 +0.02(+0.54%)
Aug 27, 2019 3.022 3.165 3.005 3.106 26,826,412 +0.09(+3.07%)
Aug 26, 2019 3.064 3.076 2.963 3.013 22,179,930 -0.03(-1.11%)
Aug 23, 2019 2.820 3.072 2.807 3.047 30,695,918 +0.25(+9.04%)
Aug 22, 2019 2.794 2.836 2.777 2.794 11,519,671 -0.01(-0.30%)
Aug 21, 2019 2.820 2.887 2.794 2.803 17,958,220 -0.06(-2.06%)
Aug 20, 2019 2.803 2.895 2.761 2.862 15,026,784 +0.08(+3.03%)
Aug 19, 2019 2.735 2.828 2.685 2.777 19,432,994 -0.03(-1.20%)
Aug 16, 2019 2.836 2.878 2.781 2.811 22,905,828 -0.08(-2.91%)
Aug 15, 2019 2.794 2.921 2.727 2.895 24,448,714 +0.11(+3.93%)
Aug 14, 2019 2.828 2.904 2.777 2.786 22,216,618 +0.02(+0.61%)
Aug 13, 2019 2.878 2.895 2.491 2.769 35,587,424 -0.05(-1.79%)
Aug 12, 2019 2.929 2.954 2.803 2.820 28,303,116 -0.09(-3.18%)
Aug 09, 2019 2.946 3.013 2.887 2.912 23,142,860 -0.07(-2.26%)
Aug 08, 2019 2.912 3.047 2.845 2.979 26,017,018 +0.01(+0.28%)
Aug 07, 2019 2.996 3.148 2.954 2.971 51,277,944 +0.07(+2.32%)
Aug 06, 2019 2.828 2.937 2.803 2.904 36,029,076 +0.03(+1.17%)
Aug 05, 2019 2.735 2.929 2.719 2.870 41,107,332 +0.21(+7.91%)
Aug 02, 2019 2.626 2.735 2.618 2.660 25,512,704 -0.01(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.