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 (%)
Feb 26, 2021 3.739 3.748 3.552 3.570 33,649,904 -0.22(-5.87%)
Feb 25, 2021 3.961 4.024 3.766 3.792 22,868,698 -0.22(-5.54%)
Feb 24, 2021 3.935 4.042 3.828 4.015 16,410,055 +0.07(+1.81%)
Feb 23, 2021 4.050 4.068 3.899 3.944 17,151,472 -0.17(-4.11%)
Feb 22, 2021 3.988 4.122 3.944 4.113 22,910,104 +0.20(+5.00%)
Feb 19, 2021 4.033 4.068 3.881 3.917 22,171,158 -0.07(-1.79%)
Feb 18, 2021 4.086 4.131 3.979 3.988 15,304,653 -0.09(-2.18%)
Feb 17, 2021 4.086 4.104 3.997 4.077 19,683,824 -0.05(-1.29%)
Feb 16, 2021 4.237 4.237 4.104 4.131 26,030,248 -0.15(-3.53%)
Feb 12, 2021 4.335 4.371 4.237 4.282 27,836,448 -0.11(-2.43%)
Feb 11, 2021 4.398 4.478 4.318 4.389 21,875,834 +0.02(+0.41%)
Feb 10, 2021 4.433 4.451 4.326 4.371 12,262,739 +0.00(+0.00%)
Feb 09, 2021 4.478 4.496 4.344 4.371 12,142,911 -0.10(-2.19%)
Feb 08, 2021 4.424 4.487 4.389 4.469 15,627,472 +0.11(+2.45%)
Feb 05, 2021 4.264 4.371 4.220 4.362 12,042,993 +0.14(+3.38%)
Feb 04, 2021 4.229 4.273 4.122 4.220 17,748,766 -0.13(-3.07%)
Feb 03, 2021 4.318 4.380 4.282 4.353 11,217,940 +0.06(+1.45%)
Feb 02, 2021 4.309 4.344 4.193 4.291 17,776,932 -0.12(-2.82%)
Feb 01, 2021 4.389 4.433 4.282 4.415 24,464,430 +0.27(+6.44%)
Jan 29, 2021 4.389 4.424 4.139 4.148 25,342,768 -0.07(-1.69%)
Jan 28, 2021 4.229 4.318 4.139 4.220 22,083,382 +0.17(+4.18%)
Jan 27, 2021 4.335 4.335 4.006 4.050 31,568,636 -0.30(-6.95%)
Jan 26, 2021 4.549 4.549 4.335 4.353 26,978,444 -0.23(-5.05%)
Jan 25, 2021 4.647 4.691 4.531 4.585 12,020,422 -0.04(-0.77%)
Jan 22, 2021 4.549 4.678 4.488 4.620 12,094,217 -0.04(-0.76%)
Jan 21, 2021 4.709 4.727 4.585 4.656 13,220,504 -0.04(-0.76%)
Jan 20, 2021 4.638 4.709 4.611 4.691 15,181,869 +0.12(+2.73%)
Jan 19, 2021 4.585 4.585 4.469 4.567 17,858,864 +0.05(+1.18%)
Jan 15, 2021 4.700 4.718 4.415 4.513 17,227,384 -0.22(-4.70%)
Jan 14, 2021 4.727 4.789 4.665 4.736 14,134,114 +0.03(+0.57%)
Jan 13, 2021 4.816 4.825 4.700 4.709 14,895,206 -0.10(-2.04%)
Jan 12, 2021 4.852 4.852 4.709 4.807 15,548,820 -0.01(-0.18%)
Jan 11, 2021 4.834 4.905 4.772 4.816 21,883,848 -0.12(-2.35%)
Jan 08, 2021 5.119 5.132 4.798 4.932 32,937,488 -0.30(-5.78%)
Jan 07, 2021 5.368 5.421 5.137 5.234 29,797,586 -0.16(-2.97%)
Jan 06, 2021 5.350 5.421 5.261 5.395 21,559,456 +0.02(+0.33%)
Jan 05, 2021 5.475 5.484 5.315 5.377 16,934,888 -0.04(-0.82%)
Jan 04, 2021 5.288 5.448 5.199 5.421 22,657,790 +0.34(+6.65%)
Dec 31, 2020 5.083 5.083 5.083 13,537,144 -0.15(-2.89%)
Dec 30, 2020 5.021 5.234 5.021 5.234 13,537,144 +0.27(+5.37%)
Dec 29, 2020 5.003 5.082 4.941 4.968 14,092,748 +0.01(+0.18%)
Dec 28, 2020 5.091 5.153 4.941 4.959 12,043,408 -0.04(-0.71%)
Dec 24, 2020 5.029 5.091 4.959 4.994 8,444,899 -0.04(-0.70%)
Dec 23, 2020 4.888 5.038 4.888 5.029 10,421,957 +0.15(+3.07%)
Dec 22, 2020 5.029 5.056 4.818 4.880 14,220,594 -0.14(-2.81%)
Dec 21, 2020 4.994 5.117 4.968 5.021 13,062,818 +0.04(+0.88%)
Dec 18, 2020 5.161 5.179 4.976 4.976 21,926,514 -0.19(-3.75%)
Dec 17, 2020 5.065 5.214 5.056 5.170 17,364,276 +0.21(+4.26%)
Dec 16, 2020 4.880 4.968 4.818 4.959 15,879,496 +0.11(+2.18%)
Dec 15, 2020 4.765 4.862 4.721 4.853 12,925,685 +0.22(+4.75%)
Dec 14, 2020 4.800 4.853 4.624 4.633 15,487,294 -0.18(-3.84%)
Dec 11, 2020 4.950 4.950 4.809 4.818 9,896,320 -0.13(-2.67%)
Dec 10, 2020 4.924 5.021 4.853 4.950 18,454,506 +0.06(+1.26%)
Dec 09, 2020 4.932 5.029 4.827 4.888 14,118,144 -0.11(-2.29%)
Dec 08, 2020 5.073 5.091 4.985 5.003 9,670,321 -0.06(-1.22%)
Dec 07, 2020 4.818 5.109 4.818 5.065 14,665,829 +0.22(+4.55%)
Dec 04, 2020 4.818 4.875 4.756 4.844 12,381,356 +0.04(+0.73%)
Dec 03, 2020 4.906 4.906 4.774 4.809 12,436,068 -0.04(-0.91%)
Dec 02, 2020 4.844 4.871 4.747 4.853 15,222,851 +0.03(+0.55%)
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.