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, 2016 2.800 2.873 2.728 2.857 21,616,388 +0.11(+4.09%)
Oct 28, 2016 2.817 2.893 2.708 2.744 33,854,508 -0.14(-5.00%)
Oct 27, 2016 2.969 2.993 2.833 2.889 29,722,760 -0.06(-2.17%)
Oct 26, 2016 3.105 3.105 2.889 2.953 33,940,872 -0.13(-4.17%)
Oct 25, 2016 3.009 3.170 3.001 3.081 25,212,282 +0.09(+2.95%)
Oct 24, 2016 3.113 3.113 2.915 2.993 26,937,368 -0.07(-2.36%)
Oct 21, 2016 3.081 3.121 3.049 3.065 19,394,098 -0.06(-1.80%)
Oct 20, 2016 3.129 3.146 3.041 3.121 21,161,010 +0.02(+0.52%)
Oct 19, 2016 3.121 3.150 3.029 3.105 29,874,838 +0.06(+2.11%)
Oct 18, 2016 3.009 3.065 2.965 3.041 26,639,440 +0.08(+2.71%)
Oct 17, 2016 2.953 3.017 2.921 2.961 23,729,374 +0.03(+1.10%)
Oct 14, 2016 3.033 3.061 2.921 2.929 21,145,542 -0.09(-2.93%)
Oct 13, 2016 3.001 3.137 2.937 3.017 27,119,844 +0.03(+1.08%)
Oct 12, 2016 2.953 3.041 2.897 2.985 26,577,892 +0.06(+2.20%)
Oct 11, 2016 3.009 3.017 2.897 2.921 31,730,590 -0.09(-2.93%)
Oct 10, 2016 3.009 3.065 2.977 3.009 20,448,336 +0.07(+2.46%)
Oct 07, 2016 3.025 3.081 2.881 2.937 33,106,916 -0.01(-0.27%)
Oct 06, 2016 2.913 3.025 2.857 2.945 33,571,172 -0.10(-3.42%)
Oct 05, 2016 3.097 3.105 2.889 3.049 27,171,134 +0.06(+1.88%)
Oct 04, 2016 3.282 3.298 2.985 2.993 32,594,134 -0.45(-13.05%)
Oct 03, 2016 3.458 3.511 3.378 3.442 18,829,614 -0.02(-0.46%)
Sep 30, 2016 3.635 3.667 3.458 3.458 20,669,672 -0.10(-2.71%)
Sep 29, 2016 3.539 3.603 3.470 3.555 18,079,506 -0.02(-0.67%)
Sep 28, 2016 3.491 3.627 3.410 3.579 19,175,840 +0.12(+3.52%)
Sep 27, 2016 3.513 3.549 3.433 3.457 20,915,070 -0.07(-2.04%)
Sep 26, 2016 3.641 3.665 3.529 3.529 19,583,626 -0.06(-1.78%)
Sep 23, 2016 3.769 3.769 3.553 3.593 24,443,488 -0.16(-4.26%)
Sep 22, 2016 3.953 3.961 3.697 3.753 28,444,236 -0.10(-2.70%)
Sep 21, 2016 3.681 3.873 3.609 3.857 36,280,940 +0.27(+7.59%)
Sep 20, 2016 3.585 3.601 3.497 3.585 18,690,494 +0.06(+1.82%)
Sep 19, 2016 3.601 3.601 3.489 3.521 20,807,026 +0.01(+0.23%)
Sep 16, 2016 3.545 3.657 3.433 3.513 27,824,386 -0.10(-2.66%)
Sep 15, 2016 3.545 3.741 3.465 3.609 26,723,056 +0.04(+1.12%)
Sep 14, 2016 3.593 3.681 3.529 3.569 21,013,690 +0.02(+0.45%)
Sep 13, 2016 3.665 3.673 3.505 3.553 21,958,264 -0.14(-3.90%)
Sep 12, 2016 3.441 3.753 3.409 3.697 27,838,726 +0.18(+5.00%)
Sep 09, 2016 3.689 3.713 3.513 3.521 33,427,542 -0.23(-6.18%)
Sep 08, 2016 3.881 3.917 3.733 3.753 31,637,130 -0.14(-3.50%)
Sep 07, 2016 3.905 3.913 3.753 3.889 31,989,328 -0.02(-0.61%)
Sep 06, 2016 3.793 3.919 3.769 3.913 30,470,010 +0.26(+7.00%)
Sep 02, 2016 3.561 3.657 3.657 3.657 42,261,628 +0.26(+7.53%)
Sep 01, 2016 3.225 3.421 3.201 3.401 35,159,852 +0.18(+5.46%)
Aug 31, 2016 3.265 3.305 3.225 3.225 32,334,102 -0.08(-2.42%)
Aug 30, 2016 3.497 3.529 3.233 3.305 32,379,956 -0.26(-7.19%)
Aug 29, 2016 3.465 3.654 3.449 3.561 16,220,352 +0.02(+0.68%)
Aug 26, 2016 3.649 3.769 3.449 3.537 27,545,564 -0.03(-0.90%)
Aug 25, 2016 3.577 3.681 3.498 3.569 22,824,838 -0.02(-0.45%)
Aug 24, 2016 3.913 3.937 3.569 3.585 37,395,744 -0.41(-10.22%)
Aug 23, 2016 4.185 4.193 3.993 3.993 32,840,552 -0.16(-3.85%)
Aug 22, 2016 4.121 4.185 4.105 4.153 27,535,632 -0.05(-1.14%)
Aug 19, 2016 4.290 4.330 4.201 4.201 27,633,568 -0.18(-4.20%)
Aug 18, 2016 4.378 4.402 4.265 4.386 22,952,522 +0.06(+1.48%)
Aug 17, 2016 4.362 4.362 4.121 4.322 31,504,220 -0.08(-1.82%)
Aug 16, 2016 4.530 4.554 4.394 4.402 20,255,604 -0.09(-1.96%)
Aug 15, 2016 4.578 4.618 4.466 4.490 23,046,766 -0.06(-1.23%)
Aug 12, 2016 4.666 4.682 4.514 4.546 23,641,744 +0.00(+0.00%)
Aug 11, 2016 4.586 4.682 4.530 4.546 20,229,818 -0.04(-0.87%)
Aug 10, 2016 4.690 4.690 4.538 4.586 19,139,200 +0.02(+0.53%)
Aug 09, 2016 4.570 4.642 4.530 4.562 16,021,837 +0.02(+0.35%)
Aug 08, 2016 4.506 4.626 4.474 4.546 13,582,923 +0.02(+0.53%)
Aug 05, 2016 4.530 4.570 4.466 4.522 11,372,094 -0.14(-3.09%)
Aug 04, 2016 4.642 4.746 4.594 4.666 14,801,077 +0.04(+0.87%)
Aug 03, 2016 4.658 4.658 4.530 4.626 9,749,792 -0.05(-1.03%)
Aug 02, 2016 4.690 4.762 4.634 4.674 13,577,492 +0.06(+1.21%)
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.