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

Yamana Gold (NY: AUY )

N/A 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 29, 2021 4.150 4.180 3.940 3.950 22,141,904 -0.29(-6.84%)
Oct 28, 2021 4.340 4.360 4.230 4.240 15,682,297 -0.10(-2.30%)
Oct 27, 2021 4.340 4.370 4.295 4.340 11,643,340 -0.03(-0.69%)
Oct 26, 2021 4.350 4.380 4.370 7,633,149 +0.00(+0.00%)
Oct 25, 2021 4.360 4.430 4.340 4.370 9,807,610 +0.06(+1.39%)
Oct 22, 2021 4.350 4.440 4.290 4.310 12,504,761 +0.06(+1.41%)
Oct 21, 2021 4.290 4.310 4.210 4.250 7,538,015 -0.07(-1.62%)
Oct 20, 2021 4.320 4.385 4.270 4.320 8,777,976 +0.03(+0.70%)
Oct 19, 2021 4.400 4.400 4.250 4.290 9,720,786 +0.00(+0.00%)
Oct 18, 2021 4.330 4.360 4.285 4.290 7,159,537 -0.07(-1.61%)
Oct 15, 2021 4.290 4.400 4.215 4.360 12,305,809 -0.02(-0.46%)
Oct 14, 2021 4.390 4.420 4.340 4.380 9,114,328 +0.05(+1.15%)
Oct 13, 2021 4.200 4.350 4.190 4.330 13,954,091 +0.17(+4.09%)
Oct 12, 2021 4.110 4.190 4.060 4.160 11,663,434 +0.09(+2.21%)
Oct 11, 2021 4.090 4.130 4.035 4.070 6,464,377 -0.03(-0.73%)
Oct 08, 2021 4.170 4.200 4.080 4.100 11,775,872 +0.04(+0.99%)
Oct 07, 2021 4.050 4.137 4.020 4.060 10,912,451 -0.01(-0.25%)
Oct 06, 2021 3.920 4.075 3.910 4.070 14,499,436 +0.12(+3.04%)
Oct 05, 2021 3.920 3.960 3.830 3.950 10,495,657 -0.01(-0.25%)
Oct 04, 2021 3.880 3.990 3.880 3.960 11,233,925 +0.07(+1.80%)
Oct 01, 2021 3.980 4.000 3.860 3.890 9,884,924 -0.07(-1.77%)
Sep 30, 2021 3.890 4.010 3.860 3.960 13,594,782 +0.11(+2.86%)
Sep 29, 2021 4.020 4.020 3.820 3.850 20,216,864 -0.21(-5.17%)
Sep 28, 2021 3.940 4.070 3.870 4.060 22,047,228 +0.10(+2.53%)
Sep 27, 2021 3.990 4.070 3.950 3.960 10,387,798 +0.00(+0.00%)
Sep 24, 2021 3.990 4.020 3.940 3.960 9,919,917 -0.04(-1.00%)
Sep 23, 2021 4.070 4.070 3.990 4.000 11,521,094 -0.08(-1.96%)
Sep 22, 2021 4.110 4.200 4.070 4.080 13,234,058 +0.00(+0.00%)
Sep 21, 2021 4.120 4.180 4.070 4.080 12,122,741 +0.00(+0.00%)
Sep 20, 2021 4.020 4.080 3.940 4.080 15,425,904 +0.03(+0.74%)
Sep 17, 2021 4.070 4.090 4.020 4.050 19,433,884 -0.04(-0.98%)
Sep 16, 2021 4.150 4.155 3.993 4.090 19,278,890 -0.15(-3.54%)
Sep 15, 2021 4.240 4.316 4.210 4.240 10,471,586 -0.02(-0.47%)
Sep 14, 2021 4.220 4.310 4.170 4.260 15,611,354 +0.07(+1.67%)
Sep 13, 2021 4.130 4.277 4.100 4.190 16,064,010 +0.06(+1.45%)
Sep 10, 2021 4.230 4.237 4.110 4.130 12,282,845 -0.09(-2.13%)
Sep 09, 2021 4.350 4.350 4.190 4.220 14,216,141 -0.10(-2.31%)
Sep 08, 2021 4.310 4.350 4.232 4.320 14,579,004 +0.04(+0.93%)
Sep 07, 2021 4.340 4.465 4.270 4.280 15,157,658 -0.13(-2.95%)
Sep 03, 2021 4.310 4.450 4.310 4.410 17,869,656 +0.14(+3.28%)
Sep 02, 2021 4.310 4.310 4.200 4.270 17,029,076 -0.04(-0.93%)
Sep 01, 2021 4.450 4.465 4.300 4.310 16,278,019 -0.12(-2.71%)
Aug 31, 2021 4.360 4.430 4.340 4.430 11,785,275 +0.11(+2.55%)
Aug 30, 2021 4.470 4.480 4.300 4.320 16,536,935 -0.15(-3.36%)
Aug 27, 2021 4.320 4.495 4.255 4.470 12,873,133 +0.18(+4.20%)
Aug 26, 2021 4.290 4.379 4.269 4.290 10,315,084 -0.03(-0.69%)
Aug 25, 2021 4.410 4.420 4.280 4.320 9,738,940 -0.12(-2.70%)
Aug 24, 2021 4.430 4.480 4.390 4.440 7,577,012 +0.05(+1.14%)
Aug 23, 2021 4.320 4.440 4.260 4.390 9,356,337 +0.19(+4.52%)
Aug 20, 2021 4.200 4.260 4.160 4.200 9,240,579 +0.01(+0.24%)
Aug 19, 2021 4.230 4.245 4.153 4.190 13,046,707 -0.05(-1.18%)
Aug 18, 2021 4.350 4.370 4.200 4.240 13,897,963 -0.11(-2.53%)
Aug 17, 2021 4.360 4.436 4.310 4.350 12,012,957 -0.02(-0.46%)
Aug 16, 2021 4.390 4.430 4.330 4.370 9,564,984 +0.00(+0.00%)
Aug 13, 2021 4.230 4.418 4.230 4.370 14,863,639 +0.19(+4.55%)
Aug 12, 2021 4.240 4.260 4.130 4.180 12,900,639 -0.11(-2.56%)
Aug 11, 2021 4.220 4.320 4.210 4.290 14,048,402 +0.14(+3.37%)
Aug 10, 2021 4.250 4.260 4.150 4.150 18,541,880 -0.10(-2.35%)
Aug 09, 2021 4.360 4.385 4.220 4.250 17,206,888 -0.19(-4.28%)
Aug 06, 2021 4.430 4.475 4.350 4.440 12,093,306 -0.08(-1.77%)
Aug 05, 2021 4.610 4.640 4.505 4.520 11,786,115 -0.10(-2.16%)
Aug 04, 2021 4.620 4.730 4.580 4.620 16,238,161 +0.07(+1.54%)
Aug 03, 2021 4.470 4.580 4.440 4.550 11,772,842 +0.06(+1.34%)
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.