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 (%)
Aug 31, 2021 3.989 4.053 3.970 4.053 12,882,169 +0.10(+2.55%)
Aug 30, 2021 4.089 4.099 3.934 3.952 18,076,082 -0.14(-3.36%)
Aug 27, 2021 3.952 4.112 3.893 4.089 14,071,277 +0.16(+4.20%)
Aug 26, 2021 3.925 4.006 3.905 3.925 11,275,142 -0.03(-0.69%)
Aug 25, 2021 4.035 4.044 3.916 3.952 10,645,375 -0.11(-2.70%)
Aug 24, 2021 4.053 4.099 4.016 4.062 8,282,229 +0.05(+1.14%)
Aug 23, 2021 3.952 4.062 3.897 4.016 10,227,162 +0.17(+4.52%)
Aug 20, 2021 3.842 3.897 3.806 3.842 10,100,630 +0.01(+0.24%)
Aug 19, 2021 3.870 3.884 3.799 3.833 14,261,006 -0.05(-1.18%)
Aug 18, 2021 3.980 3.998 3.842 3.879 15,191,491 -0.10(-2.53%)
Aug 17, 2021 3.989 4.058 3.943 3.980 13,131,042 -0.02(-0.46%)
Aug 16, 2021 4.016 4.053 3.961 3.998 10,455,228 +0.00(+0.00%)
Aug 13, 2021 3.870 4.042 3.870 3.998 16,247,046 +0.17(+4.55%)
Aug 12, 2021 3.879 3.897 3.778 3.824 14,101,343 -0.10(-2.56%)
Aug 11, 2021 3.861 3.952 3.852 3.925 15,355,932 +0.13(+3.37%)
Aug 10, 2021 3.888 3.897 3.797 3.797 20,267,632 -0.09(-2.35%)
Aug 09, 2021 3.989 4.012 3.861 3.888 18,808,388 -0.17(-4.28%)
Aug 06, 2021 4.053 4.094 3.980 4.062 13,218,869 -0.07(-1.77%)
Aug 05, 2021 4.217 4.245 4.121 4.135 12,883,087 -0.09(-2.16%)
Aug 04, 2021 4.227 4.327 4.190 4.227 17,749,500 +0.06(+1.54%)
Aug 03, 2021 4.089 4.190 4.062 4.163 12,868,578 +0.05(+1.34%)
Aug 02, 2021 4.089 4.126 4.025 4.108 9,544,883 +0.00(+0.00%)
Jul 30, 2021 3.970 4.163 3.934 4.108 19,200,326 +0.16(+4.18%)
Jul 29, 2021 3.970 4.025 3.943 3.943 14,536,395 +0.05(+1.17%)
Jul 28, 2021 3.760 3.897 3.751 3.897 16,183,191 +0.12(+3.15%)
Jul 27, 2021 3.769 3.783 3.714 3.778 15,212,347 +0.00(+0.00%)
Jul 26, 2021 3.733 3.820 3.733 3.778 12,580,380 +0.06(+1.72%)
Jul 23, 2021 3.714 3.742 3.669 3.714 12,861,741 -0.03(-0.73%)
Jul 22, 2021 3.806 3.815 3.696 3.742 20,502,832 -0.10(-2.62%)
Jul 21, 2021 3.760 3.861 3.751 3.842 16,678,556 +0.05(+1.45%)
Jul 20, 2021 3.806 3.861 3.742 3.787 20,613,032 +0.02(+0.49%)
Jul 19, 2021 3.797 3.824 3.705 3.769 19,288,322 -0.09(-2.37%)
Jul 16, 2021 3.970 3.980 3.824 3.861 16,584,122 -0.13(-3.21%)
Jul 15, 2021 3.879 3.998 3.861 3.989 23,260,250 +0.10(+2.59%)
Jul 14, 2021 3.897 3.934 3.838 3.888 15,109,677 +0.08(+2.16%)
Jul 13, 2021 3.760 3.888 3.760 3.806 11,019,668 +0.05(+1.22%)
Jul 12, 2021 3.861 3.870 3.733 3.760 11,130,485 -0.11(-2.84%)
Jul 09, 2021 3.778 3.888 3.774 3.870 13,252,081 +0.11(+2.92%)
Jul 08, 2021 3.916 3.916 3.710 3.760 16,687,885 -0.14(-3.52%)
Jul 07, 2021 3.934 3.941 3.842 3.897 10,785,926 -0.02(-0.47%)
Jul 06, 2021 3.998 4.053 3.833 3.916 23,438,188 -0.04(-0.93%)
Jul 02, 2021 3.897 3.961 3.852 3.952 12,312,045 +0.12(+3.10%)
Jul 01, 2021 3.888 3.906 3.806 3.833 10,025,792 -0.03(-0.71%)
Jun 30, 2021 3.842 3.879 3.806 3.861 10,926,473 +0.03(+0.72%)
Jun 29, 2021 3.824 3.879 3.787 3.833 10,392,885 -0.00(-0.03%)
Jun 28, 2021 3.907 3.934 3.807 3.834 11,519,099 -0.05(-1.39%)
Jun 25, 2021 3.979 3.988 3.870 3.888 7,897,145 -0.04(-0.92%)
Jun 24, 2021 3.979 3.988 3.907 3.925 9,658,350 +0.00(+0.00%)
Jun 23, 2021 4.015 4.060 3.916 3.925 9,699,262 -0.04(-0.91%)
Jun 22, 2021 3.961 4.014 3.925 3.961 11,650,850 -0.04(-0.90%)
Jun 21, 2021 3.979 4.015 3.916 3.997 14,531,255 +0.06(+1.61%)
Jun 18, 2021 4.060 4.078 3.888 3.934 25,899,194 -0.10(-2.46%)
Jun 17, 2021 4.303 4.303 4.015 4.033 29,593,716 -0.40(-8.96%)
Jun 16, 2021 4.511 4.570 4.403 4.430 12,160,476 -0.10(-2.19%)
Jun 15, 2021 4.574 4.574 4.496 4.529 8,903,682 -0.05(-0.99%)
Jun 14, 2021 4.529 4.619 4.529 4.574 8,179,434 -0.04(-0.78%)
Jun 11, 2021 4.691 4.700 4.601 4.610 9,145,190 -0.09(-1.92%)
Jun 10, 2021 4.583 4.700 4.565 4.700 10,373,571 +0.13(+2.76%)
Jun 09, 2021 4.628 4.664 4.574 4.574 8,277,502 -0.05(-0.98%)
Jun 08, 2021 4.664 4.691 4.610 4.619 8,003,805 -0.09(-1.92%)
Jun 07, 2021 4.673 4.709 4.630 4.709 6,584,449 +0.02(+0.38%)
Jun 04, 2021 4.673 4.737 4.655 4.691 10,353,638 +0.07(+1.56%)
Jun 03, 2021 4.728 4.728 4.610 4.619 18,480,030 -0.25(-5.19%)
Jun 02, 2021 4.773 4.908 4.737 4.872 13,356,605 +0.11(+2.27%)
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.