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, 2014 3.123 3.135 2.826 2.960 46,850,444 -0.36(-10.76%)
Oct 30, 2014 3.651 3.681 3.287 3.317 50,652,520 -0.68(-17.10%)
Oct 29, 2014 4.135 4.165 3.949 4.001 15,439,726 -0.17(-4.10%)
Oct 28, 2014 4.120 4.172 4.090 4.172 8,863,727 +0.08(+2.00%)
Oct 27, 2014 4.150 4.180 4.068 4.090 8,701,194 -0.09(-2.14%)
Oct 24, 2014 4.150 4.209 4.116 4.180 8,024,482 +0.03(+0.72%)
Oct 23, 2014 4.083 4.194 4.016 4.150 11,317,458 +0.04(+0.90%)
Oct 22, 2014 4.209 4.284 4.105 4.113 10,742,627 -0.14(-3.32%)
Oct 21, 2014 4.276 4.358 4.217 4.254 9,169,455 +0.02(+0.53%)
Oct 20, 2014 4.157 4.239 4.135 4.232 8,378,327 +0.11(+2.71%)
Oct 17, 2014 4.351 4.351 4.113 4.120 12,844,271 -0.16(-3.82%)
Oct 16, 2014 4.232 4.321 4.217 4.284 14,061,812 -0.05(-1.20%)
Oct 15, 2014 4.351 4.462 4.246 4.336 16,007,833 +0.02(+0.52%)
Oct 14, 2014 4.365 4.507 4.291 4.313 14,506,974 -0.02(-0.51%)
Oct 13, 2014 4.276 4.477 4.239 4.336 11,501,297 +0.13(+3.00%)
Oct 10, 2014 4.276 4.395 4.187 4.209 13,564,224 -0.10(-2.41%)
Oct 09, 2014 4.507 4.514 4.254 4.313 19,206,332 -0.16(-3.49%)
Oct 08, 2014 4.239 4.507 4.068 4.470 21,507,126 +0.29(+6.94%)
Oct 07, 2014 4.403 4.418 4.157 4.180 12,121,448 -0.16(-3.60%)
Oct 06, 2014 4.358 4.373 4.261 4.336 13,593,717 +0.01(+0.34%)
Oct 03, 2014 4.388 4.410 4.261 4.321 19,250,104 -0.23(-5.07%)
Oct 02, 2014 4.462 4.589 4.373 4.551 14,503,811 +0.16(+3.55%)
Oct 01, 2014 4.477 4.529 4.373 4.395 13,307,348 -0.07(-1.50%)
Sep 30, 2014 4.492 4.559 4.418 4.462 14,835,005 -0.07(-1.48%)
Sep 29, 2014 4.670 4.693 4.529 4.529 12,834,912 -0.11(-2.40%)
Sep 26, 2014 4.730 4.751 4.603 4.641 12,450,081 -0.07(-1.43%)
Sep 25, 2014 4.656 4.730 4.620 4.708 15,889,723 +0.00(+0.00%)
Sep 24, 2014 4.818 4.847 4.693 4.708 14,986,766 -0.12(-2.44%)
Sep 23, 2014 4.914 4.921 4.825 4.825 11,930,956 +0.01(+0.15%)
Sep 22, 2014 4.943 4.943 4.789 4.818 13,891,322 -0.14(-2.81%)
Sep 19, 2014 5.149 5.178 4.936 4.958 21,274,894 -0.19(-3.71%)
Sep 18, 2014 5.222 5.251 5.134 5.149 13,053,130 -0.07(-1.41%)
Sep 17, 2014 5.354 5.391 5.207 5.222 10,223,115 -0.12(-2.34%)
Sep 16, 2014 5.354 5.420 5.266 5.347 8,504,781 -0.01(-0.27%)
Sep 15, 2014 5.406 5.420 5.343 5.362 4,393,500 +0.00(+0.00%)
Sep 12, 2014 5.362 5.450 5.332 5.362 8,278,159 -0.05(-0.95%)
Sep 11, 2014 5.317 5.435 5.288 5.413 8,352,440 +0.03(+0.55%)
Sep 10, 2014 5.369 5.428 5.340 5.384 11,512,597 -0.01(-0.14%)
Sep 09, 2014 5.376 5.464 5.244 5.391 13,393,617 -0.01(-0.27%)
Sep 08, 2014 5.611 5.626 5.362 5.406 17,803,880 -0.27(-4.79%)
Sep 05, 2014 5.736 5.773 5.604 5.677 9,801,618 -0.04(-0.64%)
Sep 04, 2014 5.964 5.986 5.677 5.714 12,959,276 -0.19(-3.23%)
Sep 03, 2014 6.052 6.074 5.898 5.905 11,414,874 -0.15(-2.43%)
Sep 02, 2014 6.111 6.147 6.037 6.052 7,626,510 -0.19(-3.06%)
Aug 29, 2014 6.125 6.243 6.243 6.243 6,489,800 +0.11(+1.80%)
Aug 28, 2014 6.162 6.184 6.133 6.133 5,111,656 +0.03(+0.48%)
Aug 27, 2014 6.184 6.191 6.038 6.103 4,969,463 -0.04(-0.60%)
Aug 26, 2014 6.059 6.155 6.052 6.140 8,005,424 +0.12(+2.08%)
Aug 25, 2014 6.147 6.155 5.993 6.015 7,754,465 -0.14(-2.27%)
Aug 22, 2014 6.155 6.221 6.118 6.155 4,724,787 +0.00(+0.00%)
Aug 21, 2014 6.272 6.280 6.089 6.155 11,582,857 -0.19(-3.01%)
Aug 20, 2014 6.338 6.412 6.309 6.346 4,481,369 +0.02(+0.35%)
Aug 19, 2014 6.404 6.446 6.302 6.324 4,671,559 -0.09(-1.37%)
Aug 18, 2014 6.353 6.427 6.317 6.412 4,393,446 +0.02(+0.34%)
Aug 15, 2014 6.331 6.427 6.316 6.390 6,213,990 -0.04(-0.68%)
Aug 14, 2014 6.471 6.573 6.404 6.434 6,369,192 -0.03(-0.45%)
Aug 13, 2014 6.573 6.603 6.427 6.463 6,742,748 -0.09(-1.35%)
Aug 12, 2014 6.478 6.640 6.471 6.551 9,284,490 +0.10(+1.48%)
Aug 11, 2014 6.368 6.471 6.324 6.456 7,450,134 +0.12(+1.85%)
Aug 08, 2014 6.397 6.456 6.280 6.338 7,823,738 -0.06(-0.92%)
Aug 07, 2014 6.331 6.427 6.280 6.397 7,590,411 +0.04(+0.58%)
Aug 06, 2014 6.360 6.427 6.331 6.360 6,408,628 +0.10(+1.64%)
Aug 05, 2014 6.243 6.302 6.118 6.258 8,265,126 +0.01(+0.24%)
Aug 04, 2014 6.353 6.360 6.177 6.243 6,240,363 -0.12(-1.85%)
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.