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 (%)
Nov 30, 2017 2.163 2.188 2.074 2.074 25,468,070 -0.10(-4.51%)
Nov 29, 2017 2.204 2.233 2.163 2.172 8,793,863 -0.07(-2.92%)
Nov 28, 2017 2.204 2.261 2.172 2.237 9,956,429 +0.02(+1.11%)
Nov 27, 2017 2.212 2.221 2.180 2.212 7,385,158 +0.03(+1.50%)
Nov 24, 2017 2.180 2.208 2.172 2.180 4,908,609 -0.03(-1.48%)
Nov 22, 2017 2.180 2.237 2.163 2.212 7,569,979 +0.06(+2.65%)
Nov 21, 2017 2.172 2.188 2.139 2.155 6,633,728 -0.01(-0.38%)
Nov 20, 2017 2.221 2.221 2.151 2.163 7,931,048 -0.07(-3.28%)
Nov 17, 2017 2.196 2.245 2.180 2.237 14,248,649 +0.05(+2.24%)
Nov 16, 2017 2.172 2.204 2.163 2.188 5,581,632 +0.00(+0.00%)
Nov 15, 2017 2.147 2.188 2.123 2.188 11,475,953 +0.07(+3.08%)
Nov 14, 2017 2.180 2.180 2.098 2.123 11,321,112 -0.07(-2.98%)
Nov 13, 2017 2.212 2.221 2.180 2.188 7,832,386 +0.00(+0.00%)
Nov 10, 2017 2.196 2.229 2.180 2.188 10,036,927 -0.02(-1.11%)
Nov 09, 2017 2.188 2.229 2.181 2.212 7,823,104 +0.02(+1.12%)
Nov 08, 2017 2.196 2.225 2.172 2.188 6,512,315 +0.01(+0.37%)
Nov 07, 2017 2.163 2.196 2.143 2.180 6,095,829 +0.01(+0.38%)
Nov 06, 2017 2.106 2.204 2.090 2.172 13,057,827 +0.07(+3.10%)
Nov 03, 2017 2.115 2.139 2.074 2.106 7,696,334 -0.02(-0.77%)
Nov 02, 2017 2.115 2.163 2.098 2.123 7,721,903 +0.02(+1.17%)
Nov 01, 2017 2.147 2.163 2.098 2.098 9,870,268 -0.03(-1.53%)
Oct 31, 2017 2.131 2.146 2.098 2.131 7,377,461 -0.03(-1.51%)
Oct 30, 2017 2.074 2.172 2.066 2.163 11,215,613 +0.08(+3.92%)
Oct 27, 2017 2.049 2.090 1.992 2.082 11,802,165 +0.07(+3.24%)
Oct 26, 2017 2.049 2.066 2.000 2.017 10,839,901 -0.04(-1.98%)
Oct 25, 2017 2.090 2.098 2.041 2.057 11,179,580 -0.03(-1.56%)
Oct 24, 2017 2.147 2.163 2.090 2.090 9,574,528 -0.07(-3.03%)
Oct 23, 2017 2.188 2.196 2.147 2.155 12,534,493 -0.07(-2.94%)
Oct 20, 2017 2.204 2.237 2.200 2.221 6,886,777 -0.02(-0.73%)
Oct 19, 2017 2.204 2.237 2.188 2.237 9,531,133 +0.04(+1.86%)
Oct 18, 2017 2.180 2.229 2.172 2.196 12,509,948 -0.02(-0.74%)
Oct 17, 2017 2.131 2.212 2.123 2.212 10,511,492 +0.07(+3.04%)
Oct 16, 2017 2.163 2.212 2.147 2.147 12,745,345 -0.02(-0.75%)
Oct 13, 2017 2.172 2.188 2.147 2.163 4,294,242 +0.00(+0.00%)
Oct 12, 2017 2.163 2.163 2.131 2.163 4,631,497 +0.01(+0.38%)
Oct 11, 2017 2.155 2.163 2.082 2.155 8,251,638 +0.00(+0.00%)
Oct 10, 2017 2.204 2.212 2.139 2.155 5,853,817 -0.02(-1.12%)
Oct 09, 2017 2.180 2.196 2.163 2.180 4,977,284 +0.02(+0.75%)
Oct 06, 2017 2.123 2.180 2.090 2.163 7,614,779 +0.03(+1.53%)
Oct 05, 2017 2.172 2.180 2.115 2.131 9,288,191 -0.05(-2.25%)
Oct 04, 2017 2.188 2.188 2.155 2.180 7,585,379 +0.02(+0.75%)
Oct 03, 2017 2.155 2.188 2.147 2.163 4,906,640 +0.02(+0.76%)
Oct 02, 2017 2.139 2.180 2.131 2.147 6,166,899 -0.02(-0.75%)
Sep 29, 2017 2.229 2.229 2.155 2.163 7,589,404 -0.07(-2.93%)
Sep 28, 2017 2.188 2.229 2.163 2.229 9,072,874 +0.05(+2.29%)
Sep 27, 2017 2.211 2.227 2.179 2.179 9,033,696 -0.07(-2.90%)
Sep 26, 2017 2.276 2.293 2.232 2.244 5,562,161 -0.05(-2.13%)
Sep 25, 2017 2.211 2.301 2.195 2.293 8,020,269 +0.07(+3.30%)
Sep 22, 2017 2.211 2.252 2.188 2.219 6,921,576 +0.02(+1.11%)
Sep 21, 2017 2.154 2.211 2.138 2.195 13,003,788 +0.01(+0.37%)
Sep 20, 2017 2.268 2.305 2.146 2.187 21,421,022 -0.07(-2.89%)
Sep 19, 2017 2.236 2.276 2.228 2.252 5,185,090 +0.02(+1.09%)
Sep 18, 2017 2.293 2.309 2.219 2.228 11,085,344 -0.10(-4.20%)
Sep 15, 2017 2.325 2.333 2.285 2.325 12,389,752 +0.01(+0.35%)
Sep 14, 2017 2.285 2.325 2.252 2.317 7,441,623 +0.03(+1.42%)
Sep 13, 2017 2.358 2.374 2.276 2.285 9,505,249 -0.08(-3.44%)
Sep 12, 2017 2.317 2.374 2.301 2.366 8,419,512 +0.02(+1.04%)
Sep 11, 2017 2.431 2.439 2.325 2.341 16,044,159 -0.16(-6.49%)
Sep 08, 2017 2.561 2.561 2.447 2.504 15,408,302 -0.05(-1.91%)
Sep 07, 2017 2.528 2.577 2.496 2.553 12,900,783 +0.07(+2.61%)
Sep 06, 2017 2.545 2.569 2.467 2.488 18,312,832 -0.08(-3.16%)
Sep 05, 2017 2.439 2.569 2.439 2.569 24,969,578 +0.16(+6.76%)
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.