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 (%)
May 28, 2021 5.120 5.250 5.110 5.240 8,919,823 +0.07(+1.35%)
May 27, 2021 5.140 5.200 5.100 5.170 12,102,864 +0.02(+0.39%)
May 26, 2021 5.220 5.220 5.110 5.150 8,843,141 -0.01(-0.19%)
May 25, 2021 5.220 5.230 5.120 5.160 15,122,245 -0.08(-1.53%)
May 24, 2021 5.200 5.260 5.160 5.240 5,912,628 +0.03(+0.58%)
May 21, 2021 5.250 5.250 5.110 5.210 13,324,606 +0.02(+0.39%)
May 20, 2021 5.240 5.280 5.170 5.190 9,718,175 -0.01(-0.19%)
May 19, 2021 5.260 5.380 5.150 5.200 15,101,826 -0.13(-2.44%)
May 18, 2021 5.360 5.390 5.250 5.330 12,710,999 -0.04(-0.74%)
May 17, 2021 5.150 5.430 5.140 5.370 15,363,385 +0.25(+4.88%)
May 14, 2021 5.050 5.130 5.020 5.120 8,565,393 +0.15(+3.02%)
May 13, 2021 4.990 5.045 4.940 4.970 7,855,275 -0.04(-0.80%)
May 12, 2021 5.110 5.130 4.970 5.010 12,701,315 -0.09(-1.76%)
May 11, 2021 4.940 5.120 4.920 5.100 10,584,149 +0.04(+0.79%)
May 10, 2021 5.150 5.210 5.040 5.060 14,548,121 -0.02(-0.39%)
May 07, 2021 5.090 5.130 5.031 5.080 11,812,407 +0.07(+1.40%)
May 06, 2021 4.840 5.080 4.830 5.010 15,133,859 +0.22(+4.59%)
May 05, 2021 4.770 4.790 4.710 4.790 5,462,106 +0.04(+0.84%)
May 04, 2021 4.800 4.930 4.710 4.750 10,999,688 -0.08(-1.66%)
May 03, 2021 4.670 4.850 4.660 4.830 8,731,865 +0.24(+5.23%)
Apr 30, 2021 4.620 4.650 4.580 4.590 6,505,000 -0.04(-0.86%)
Apr 29, 2021 4.730 4.750 4.560 4.630 8,337,329 -0.14(-2.94%)
Apr 28, 2021 4.720 4.800 4.620 4.770 8,605,329 +0.05(+1.06%)
Apr 27, 2021 4.820 4.850 4.710 4.720 6,789,393 -0.09(-1.87%)
Apr 26, 2021 4.760 4.820 4.695 4.810 7,938,626 +0.04(+0.84%)
Apr 23, 2021 4.850 4.900 4.750 4.770 9,654,100 -0.07(-1.45%)
Apr 22, 2021 4.900 4.930 4.800 4.840 12,298,677 -0.11(-2.22%)
Apr 21, 2021 4.800 4.960 4.790 4.950 12,780,396 +0.16(+3.34%)
Apr 20, 2021 4.710 4.800 4.700 4.790 7,143,038 +0.05(+1.05%)
Apr 19, 2021 4.750 4.780 4.700 4.740 6,556,294 -0.03(-0.63%)
Apr 16, 2021 4.810 4.840 4.710 4.770 7,987,800 +0.05(+1.06%)
Apr 15, 2021 4.600 4.790 4.600 4.720 9,790,152 +0.21(+4.66%)
Apr 14, 2021 4.610 4.620 4.510 4.510 9,837,389 -0.12(-2.59%)
Apr 13, 2021 4.580 4.670 4.560 4.630 6,802,361 +0.11(+2.43%)
Apr 12, 2021 4.640 4.640 4.510 4.520 7,300,974 -0.14(-3.00%)
Apr 09, 2021 4.600 4.690 4.580 4.660 6,547,100 -0.02(-0.43%)
Apr 08, 2021 4.610 4.730 4.600 4.680 11,081,083 +0.18(+4.00%)
Apr 07, 2021 4.590 4.620 4.500 4.500 9,953,193 -0.10(-2.17%)
Apr 06, 2021 4.470 4.650 4.450 4.600 11,830,763 +0.15(+3.37%)
Apr 05, 2021 4.500 4.540 4.390 4.450 11,694,424 -0.05(-1.11%)
Apr 01, 2021 4.410 4.510 4.390 4.500 10,279,300 +0.16(+3.69%)
Mar 31, 2021 4.280 4.410 4.250 4.340 8,892,506 +0.10(+2.36%)
Mar 30, 2021 4.310 4.340 4.210 4.240 12,824,011 -0.22(-4.93%)
Mar 29, 2021 4.440 4.460 4.320 4.460 10,286,929 -0.02(-0.45%)
Mar 26, 2021 4.420 4.500 4.410 4.480 8,436,900 +0.06(+1.36%)
Mar 25, 2021 4.420 4.490 4.350 4.420 10,173,044 -0.05(-1.12%)
Mar 24, 2021 4.490 4.560 4.440 4.470 10,675,070 +0.01(+0.22%)
Mar 23, 2021 4.530 4.550 4.410 4.460 12,755,068 -0.11(-2.41%)
Mar 22, 2021 4.550 4.640 4.530 4.570 9,565,748 +0.00(+0.00%)
Mar 19, 2021 4.540 4.620 4.480 4.570 16,420,800 +0.05(+1.11%)
Mar 18, 2021 4.580 4.640 4.500 4.520 12,255,734 -0.14(-3.00%)
Mar 17, 2021 4.470 4.730 4.430 4.660 17,279,856 +0.16(+3.56%)
Mar 16, 2021 4.580 4.580 4.470 4.500 9,431,082 -0.04(-0.88%)
Mar 15, 2021 4.510 4.580 4.470 4.540 9,009,260 +0.07(+1.57%)
Mar 12, 2021 4.390 4.520 4.350 4.470 8,544,300 -0.01(-0.22%)
Mar 11, 2021 4.460 4.510 4.380 4.480 12,376,916 +0.07(+1.59%)
Mar 10, 2021 4.480 4.510 4.370 4.410 12,660,498 -0.04(-0.90%)
Mar 09, 2021 4.420 4.500 4.340 4.450 19,811,572 +0.18(+4.22%)
Mar 08, 2021 4.270 4.340 4.220 4.270 11,335,865 -0.03(-0.70%)
Mar 05, 2021 4.290 4.370 4.140 4.300 13,352,200 +0.03(+0.70%)
Mar 04, 2021 4.190 4.350 4.130 4.270 19,180,272 +0.06(+1.43%)
Mar 03, 2021 4.120 4.230 4.050 4.210 16,714,367 -0.03(-0.71%)
Mar 02, 2021 4.070 4.300 4.060 4.240 16,997,960 +0.19(+4.69%)
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.