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 (%)
Nov 29, 2019 3.530 3.620 3.510 3.580 9,415,800 +0.08(+2.29%)
Nov 27, 2019 3.530 3.560 3.480 3.500 11,626,300 -0.09(-2.51%)
Nov 26, 2019 3.440 3.600 3.430 3.590 10,515,628 +0.16(+4.66%)
Nov 25, 2019 3.440 3.510 3.410 3.430 9,385,878 -0.04(-1.15%)
Nov 22, 2019 3.510 3.515 3.430 3.470 9,779,900 -0.02(-0.57%)
Nov 21, 2019 3.520 3.590 3.480 3.490 10,716,446 -0.06(-1.69%)
Nov 20, 2019 3.560 3.580 3.500 3.550 11,526,464 +0.02(+0.57%)
Nov 19, 2019 3.490 3.580 3.470 3.530 11,096,020 +0.03(+0.86%)
Nov 18, 2019 3.420 3.550 3.420 3.500 12,536,362 +0.06(+1.74%)
Nov 15, 2019 3.430 3.500 3.410 3.440 8,170,100 -0.03(-0.86%)
Nov 14, 2019 3.450 3.490 3.360 3.470 28,204,762 +0.06(+1.76%)
Nov 13, 2019 3.390 3.470 3.380 3.410 24,541,884 +0.07(+2.10%)
Nov 12, 2019 3.230 3.370 3.190 3.340 25,996,688 +0.09(+2.77%)
Nov 11, 2019 3.310 3.320 3.250 3.250 18,820,760 -0.02(-0.61%)
Nov 08, 2019 3.230 3.340 3.220 3.270 27,776,700 +0.00(+0.00%)
Nov 07, 2019 3.430 3.450 3.200 3.270 32,736,440 -0.20(-5.76%)
Nov 06, 2019 3.440 3.500 3.390 3.470 21,417,980 +0.05(+1.46%)
Nov 05, 2019 3.440 3.450 3.350 3.420 25,752,814 -0.08(-2.29%)
Nov 04, 2019 3.580 3.600 3.480 3.500 12,003,610 -0.10(-2.78%)
Nov 01, 2019 3.590 3.670 3.550 3.600 12,503,100 -0.04(-1.10%)
Oct 31, 2019 3.560 3.700 3.560 3.640 16,085,328 +0.14(+4.00%)
Oct 30, 2019 3.550 3.580 3.390 3.500 16,985,778 -0.02(-0.57%)
Oct 29, 2019 3.490 3.580 3.450 3.520 14,653,422 +0.00(+0.00%)
Oct 28, 2019 3.600 3.630 3.510 3.520 17,552,458 -0.13(-3.56%)
Oct 25, 2019 3.520 3.790 3.520 3.650 42,507,900 +0.27(+7.99%)
Oct 24, 2019 3.320 3.480 3.320 3.380 27,808,850 +0.09(+2.74%)
Oct 23, 2019 3.290 3.360 3.270 3.290 14,428,211 +0.03(+0.92%)
Oct 22, 2019 3.260 3.270 3.180 3.260 8,193,159 +0.02(+0.62%)
Oct 21, 2019 3.390 3.400 3.240 3.240 10,284,553 -0.13(-3.86%)
Oct 18, 2019 3.330 3.400 3.300 3.370 8,672,900 +0.01(+0.30%)
Oct 17, 2019 3.250 3.380 3.250 3.360 13,028,314 +0.10(+3.07%)
Oct 16, 2019 3.240 3.280 3.210 3.260 10,582,454 +0.06(+1.87%)
Oct 15, 2019 3.290 3.300 3.180 3.200 17,718,024 -0.08(-2.44%)
Oct 14, 2019 3.290 3.340 3.260 3.280 6,056,295 +0.01(+0.31%)
Oct 11, 2019 3.370 3.380 3.250 3.270 13,258,500 -0.15(-4.39%)
Oct 10, 2019 3.430 3.450 3.340 3.420 8,772,838 -0.02(-0.58%)
Oct 09, 2019 3.480 3.510 3.410 3.440 9,244,812 -0.06(-1.71%)
Oct 08, 2019 3.460 3.500 3.430 3.500 9,883,469 +0.12(+3.55%)
Oct 07, 2019 3.400 3.470 3.350 3.380 10,609,262 -0.07(-2.03%)
Oct 04, 2019 3.360 3.460 3.320 3.450 18,080,600 +0.09(+2.68%)
Oct 03, 2019 3.340 3.470 3.320 3.360 19,556,392 +0.01(+0.30%)
Oct 02, 2019 3.330 3.380 3.270 3.350 20,050,392 +0.08(+2.45%)
Oct 01, 2019 3.140 3.360 3.130 3.270 16,531,600 +0.09(+2.83%)
Sep 30, 2019 3.180 3.250 3.130 3.180 14,406,252 -0.10(-3.05%)
Sep 27, 2019 3.310 3.335 3.160 3.280 19,357,500 -0.10(-2.96%)
Sep 26, 2019 3.460 3.506 3.365 3.380 16,347,481 -0.06(-1.74%)
Sep 25, 2019 3.610 3.630 3.400 3.440 17,144,716 -0.19(-5.23%)
Sep 24, 2019 3.560 3.680 3.530 3.630 12,492,714 +0.02(+0.55%)
Sep 23, 2019 3.510 3.630 3.500 3.610 13,419,320 +0.14(+4.03%)
Sep 20, 2019 3.420 3.500 3.390 3.470 15,875,900 +0.05(+1.46%)
Sep 19, 2019 3.370 3.445 3.350 3.420 11,068,920 +0.07(+2.09%)
Sep 18, 2019 3.460 3.460 3.255 3.350 16,720,450 -0.10(-2.90%)
Sep 17, 2019 3.350 3.480 3.330 3.450 15,724,230 +0.09(+2.68%)
Sep 16, 2019 3.310 3.390 3.244 3.360 15,693,966 +0.12(+3.70%)
Sep 13, 2019 3.330 3.365 3.230 3.240 13,559,900 -0.06(-1.82%)
Sep 12, 2019 3.470 3.510 3.280 3.300 19,645,672 -0.06(-1.79%)
Sep 11, 2019 3.330 3.470 3.330 3.360 15,241,191 +0.03(+0.90%)
Sep 10, 2019 3.330 3.430 3.310 3.330 14,621,242 -0.06(-1.77%)
Sep 09, 2019 3.470 3.485 3.290 3.390 16,398,416 -0.06(-1.74%)
Sep 06, 2019 3.540 3.630 3.430 3.450 18,764,600 -0.09(-2.54%)
Sep 05, 2019 3.640 3.690 3.460 3.540 24,462,892 -0.18(-4.84%)
Sep 04, 2019 3.650 3.720 3.600 3.720 12,749,276 +0.05(+1.36%)
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.