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 (%)
Sep 30, 2021 3.620 3.731 3.592 3.685 14,610,387 +0.10(+2.86%)
Sep 29, 2021 3.741 3.741 3.554 3.582 21,727,176 -0.13(-3.55%)
Sep 28, 2021 3.605 3.723 3.540 3.714 24,099,234 +0.09(+2.53%)
Sep 27, 2021 3.650 3.723 3.614 3.623 11,354,624 +0.00(+0.00%)
Sep 24, 2021 3.650 3.678 3.605 3.623 10,843,196 -0.04(-1.00%)
Sep 23, 2021 3.723 3.723 3.650 3.659 12,593,399 -0.07(-1.96%)
Sep 22, 2021 3.760 3.842 3.723 3.733 14,465,795 +0.00(+0.00%)
Sep 21, 2021 3.769 3.824 3.723 3.733 13,251,044 +0.00(+0.00%)
Sep 20, 2021 3.678 3.733 3.605 3.733 16,861,642 +0.03(+0.74%)
Sep 17, 2021 3.723 3.742 3.678 3.705 21,242,658 -0.04(-0.98%)
Sep 16, 2021 3.797 3.801 3.653 3.742 21,073,238 -0.14(-3.54%)
Sep 15, 2021 3.879 3.948 3.852 3.879 11,446,210 -0.02(-0.47%)
Sep 14, 2021 3.861 3.943 3.815 3.897 17,064,354 +0.06(+1.67%)
Sep 13, 2021 3.778 3.913 3.751 3.833 17,559,140 +0.05(+1.45%)
Sep 10, 2021 3.870 3.876 3.760 3.778 13,426,049 -0.08(-2.13%)
Sep 09, 2021 3.980 3.980 3.833 3.861 15,539,283 -0.09(-2.31%)
Sep 08, 2021 3.943 3.980 3.872 3.952 15,935,919 +0.04(+0.93%)
Sep 07, 2021 3.970 4.085 3.906 3.916 16,568,430 -0.12(-2.95%)
Sep 03, 2021 3.943 4.071 3.943 4.035 19,532,842 +0.13(+3.28%)
Sep 02, 2021 3.943 3.943 3.842 3.906 18,614,028 -0.04(-0.93%)
Sep 01, 2021 4.071 4.085 3.934 3.943 17,793,066 -0.11(-2.71%)
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%)
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.