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 (%)
Dec 31, 2018 2.320 2.360 2.270 2.360 6,656,400 +0.04(+1.72%)
Dec 28, 2018 2.320 2.380 2.290 2.320 7,403,300 -0.01(-0.43%)
Dec 27, 2018 2.350 2.420 2.320 2.330 10,651,172 -0.01(-0.43%)
Dec 26, 2018 2.450 2.460 2.300 2.340 10,003,252 -0.08(-3.31%)
Dec 24, 2018 2.360 2.430 2.330 2.420 11,517,100 +0.08(+3.42%)
Dec 21, 2018 2.300 2.360 2.240 2.340 27,722,500 +0.05(+2.18%)
Dec 20, 2018 2.270 2.330 2.220 2.290 17,781,392 +0.14(+6.51%)
Dec 19, 2018 2.370 2.420 2.130 2.150 16,887,120 -0.20(-8.51%)
Dec 18, 2018 2.300 2.380 2.260 2.350 13,177,642 +0.05(+2.17%)
Dec 17, 2018 2.160 2.320 2.140 2.300 13,652,623 +0.18(+8.49%)
Dec 14, 2018 2.150 2.180 2.085 2.120 6,894,200 -0.05(-2.30%)
Dec 13, 2018 2.160 2.190 2.140 2.170 4,677,600 +0.01(+0.46%)
Dec 12, 2018 2.140 2.210 2.130 2.160 10,491,285 +0.03(+1.41%)
Dec 11, 2018 2.160 2.200 2.110 2.130 7,701,160 -0.04(-1.84%)
Dec 10, 2018 2.250 2.280 2.140 2.170 17,188,220 -0.09(-3.98%)
Dec 07, 2018 2.210 2.290 2.180 2.260 11,556,000 +0.07(+3.20%)
Dec 06, 2018 2.170 2.200 2.140 2.190 11,440,256 +0.03(+1.39%)
Dec 04, 2018 2.160 2.230 2.130 2.160 8,347,200 +0.02(+0.93%)
Dec 03, 2018 2.140 2.170 2.100 2.140 9,688,684 +0.06(+2.88%)
Nov 30, 2018 2.070 2.135 2.050 2.080 7,413,000 +0.00(+0.00%)
Nov 29, 2018 2.160 2.170 2.080 2.080 8,003,094 -0.06(-2.80%)
Nov 28, 2018 2.090 2.180 2.060 2.140 10,053,933 +0.05(+2.39%)
Nov 27, 2018 2.120 2.140 2.050 2.090 8,594,648 -0.03(-1.42%)
Nov 26, 2018 2.180 2.190 2.080 2.120 8,473,662 -0.04(-1.85%)
Nov 23, 2018 2.180 2.220 2.140 2.160 5,105,600 -0.02(-0.92%)
Nov 21, 2018 2.180 2.180 2.180 0 +0.06(+2.83%)
Nov 20, 2018 2.160 2.180 2.060 2.120 11,420,850 -0.04(-1.85%)
Nov 19, 2018 2.180 2.200 2.130 2.160 11,158,319 -0.02(-0.92%)
Nov 16, 2018 2.140 2.210 2.110 2.180 10,745,200 +0.04(+1.87%)
Nov 15, 2018 2.130 2.160 2.080 2.140 13,128,161 +0.03(+1.42%)
Nov 14, 2018 2.010 2.170 2.000 2.110 12,875,388 +0.05(+2.43%)
Nov 13, 2018 2.120 2.120 2.000 2.060 10,928,765 -0.04(-1.90%)
Nov 12, 2018 2.180 2.190 2.090 2.100 9,080,930 -0.09(-4.11%)
Nov 09, 2018 2.250 2.260 2.170 2.190 14,568,600 -0.08(-3.52%)
Nov 08, 2018 2.320 2.340 2.270 2.270 12,109,517 -0.05(-2.16%)
Nov 07, 2018 2.400 2.400 2.310 2.320 12,411,625 -0.05(-2.11%)
Nov 06, 2018 2.420 2.440 2.360 2.370 10,221,426 -0.04(-1.66%)
Nov 05, 2018 2.370 2.440 2.350 2.410 10,619,481 +0.05(+2.12%)
Nov 02, 2018 2.380 2.415 2.320 2.360 13,187,100 -0.02(-0.84%)
Nov 01, 2018 2.320 2.430 2.320 2.380 13,710,978 +0.11(+4.85%)
Oct 31, 2018 2.310 2.330 2.260 2.270 15,500,894 -0.08(-3.40%)
Oct 30, 2018 2.230 2.360 2.230 2.350 12,395,621 +0.11(+4.91%)
Oct 29, 2018 2.330 2.340 2.230 2.240 19,704,326 -0.09(-3.86%)
Oct 26, 2018 2.490 2.500 2.330 2.330 20,932,100 -0.11(-4.51%)
Oct 25, 2018 2.600 2.610 2.410 2.440 20,231,084 -0.16(-6.15%)
Oct 24, 2018 2.610 2.675 2.580 2.600 14,819,656 +0.00(+0.00%)
Oct 23, 2018 2.690 2.710 2.600 2.600 14,235,912 +0.01(+0.39%)
Oct 22, 2018 2.640 2.665 2.590 2.590 8,509,107 -0.07(-2.63%)
Oct 19, 2018 2.700 2.740 2.630 2.660 12,568,300 -0.02(-0.75%)
Oct 18, 2018 2.660 2.740 2.620 2.680 12,651,577 +0.02(+0.75%)
Oct 17, 2018 2.660 2.750 2.620 2.660 10,946,979 +0.01(+0.38%)
Oct 16, 2018 2.710 2.720 2.600 2.650 11,240,934 -0.03(-1.12%)
Oct 15, 2018 2.700 2.790 2.650 2.680 14,746,895 +0.04(+1.52%)
Oct 12, 2018 2.690 2.710 2.560 2.640 16,764,300 -0.07(-2.58%)
Oct 11, 2018 2.580 2.750 2.540 2.710 17,606,404 +0.19(+7.54%)
Oct 10, 2018 2.450 2.540 2.430 2.520 10,504,516 +0.05(+2.02%)
Oct 09, 2018 2.490 2.520 2.470 2.470 7,853,716 -0.07(-2.76%)
Oct 08, 2018 2.450 2.540 2.430 2.540 7,004,247 +0.04(+1.60%)
Oct 05, 2018 2.520 2.550 2.490 2.500 10,770,600 +0.01(+0.40%)
Oct 04, 2018 2.510 2.580 2.490 2.490 7,865,579 -0.01(-0.40%)
Oct 03, 2018 2.570 2.590 2.490 2.500 7,614,970 -0.05(-1.96%)
Oct 02, 2018 2.540 2.610 2.520 2.550 13,018,704 +0.07(+2.82%)
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.