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 (%)
Nov 30, 2018 1.718 1.772 1.701 1.726 8,932,335 +0.00(+0.00%)
Nov 29, 2018 1.793 1.801 1.726 1.726 9,643,372 -0.05(-2.80%)
Nov 28, 2018 1.734 1.809 1.710 1.776 12,114,542 +0.04(+2.39%)
Nov 27, 2018 1.759 1.776 1.701 1.734 10,356,168 -0.02(-1.42%)
Nov 26, 2018 1.809 1.817 1.726 1.759 10,210,386 -0.03(-1.85%)
Nov 23, 2018 1.809 1.842 1.776 1.793 6,152,021 -0.02(-0.92%)
Nov 21, 2018 1.809 1.809 1.809 0 +0.05(+2.83%)
Nov 20, 2018 1.793 1.809 1.710 1.759 13,761,616 -0.03(-1.85%)
Nov 19, 2018 1.809 1.826 1.768 1.793 13,445,278 -0.02(-0.92%)
Nov 16, 2018 1.776 1.834 1.751 1.809 12,947,488 +0.03(+1.87%)
Nov 15, 2018 1.768 1.793 1.726 1.776 15,818,850 +0.02(+1.42%)
Nov 14, 2018 1.668 1.801 1.660 1.751 15,514,270 +0.04(+2.43%)
Nov 13, 2018 1.759 1.759 1.660 1.710 13,168,676 -0.03(-1.90%)
Nov 12, 2018 1.809 1.817 1.734 1.743 10,942,117 -0.07(-4.11%)
Nov 09, 2018 1.867 1.876 1.801 1.817 17,554,514 -0.07(-3.52%)
Nov 08, 2018 1.925 1.942 1.884 1.884 14,591,429 -0.04(-2.15%)
Nov 07, 2018 1.992 1.992 1.917 1.925 14,955,456 -0.04(-2.11%)
Nov 06, 2018 2.008 2.025 1.959 1.967 12,316,363 -0.03(-1.66%)
Nov 05, 2018 1.967 2.025 1.950 2.000 12,796,002 +0.04(+2.12%)
Nov 02, 2018 1.975 2.004 1.925 1.959 15,889,869 -0.02(-0.84%)
Nov 01, 2018 1.925 2.017 1.925 1.975 16,521,118 +0.09(+4.85%)
Oct 31, 2018 1.917 1.934 1.876 1.884 18,677,888 -0.07(-3.40%)
Oct 30, 2018 1.851 1.959 1.851 1.950 14,936,172 +0.09(+4.91%)
Oct 29, 2018 1.934 1.942 1.851 1.859 23,742,836 -0.07(-3.86%)
Oct 26, 2018 2.066 2.075 1.934 1.934 25,222,250 -0.09(-4.51%)
Oct 25, 2018 2.158 2.166 2.000 2.025 24,377,556 -0.13(-6.15%)
Oct 24, 2018 2.166 2.220 2.141 2.158 17,857,026 +0.00(+0.00%)
Oct 23, 2018 2.232 2.249 2.158 2.158 17,153,640 +0.01(+0.39%)
Oct 22, 2018 2.191 2.212 2.149 2.149 10,253,095 -0.06(-2.63%)
Oct 19, 2018 2.241 2.274 2.183 2.208 15,144,242 -0.02(-0.75%)
Oct 18, 2018 2.208 2.274 2.174 2.224 15,244,587 +0.02(+0.75%)
Oct 17, 2018 2.208 2.282 2.174 2.208 13,190,623 +0.01(+0.38%)
Oct 16, 2018 2.249 2.257 2.158 2.199 13,544,825 -0.02(-1.12%)
Oct 15, 2018 2.241 2.315 2.199 2.224 17,769,352 +0.03(+1.52%)
Oct 12, 2018 2.232 2.249 2.125 2.191 20,200,236 -0.06(-2.58%)
Oct 11, 2018 2.141 2.282 2.108 2.249 21,214,934 +0.16(+7.54%)
Oct 10, 2018 2.033 2.108 2.017 2.091 12,657,474 +0.04(+2.02%)
Oct 09, 2018 2.066 2.091 2.050 2.050 9,463,378 -0.06(-2.76%)
Oct 08, 2018 2.033 2.108 2.017 2.108 8,439,806 +0.03(+1.60%)
Oct 05, 2018 2.091 2.116 2.066 2.075 12,978,094 +0.01(+0.40%)
Oct 04, 2018 2.083 2.141 2.066 2.066 9,477,673 -0.01(-0.40%)
Oct 03, 2018 2.133 2.149 2.066 2.075 9,175,700 -0.04(-1.96%)
Oct 02, 2018 2.108 2.166 2.091 2.116 15,686,959 +0.06(+2.82%)
Oct 01, 2018 2.066 2.075 2.033 2.058 8,110,411 -0.01(-0.40%)
Sep 28, 2018 2.033 2.116 2.017 2.066 10,760,494 +0.04(+2.05%)
Sep 27, 2018 2.033 2.042 1.975 2.025 13,451,195 -0.03(-1.55%)
Sep 26, 2018 2.107 2.123 2.049 2.057 11,379,046 -0.05(-2.35%)
Sep 25, 2018 2.098 2.140 2.098 2.107 8,208,839 +0.03(+1.59%)
Sep 24, 2018 2.082 2.140 2.065 2.073 10,665,322 +0.02(+0.80%)
Sep 21, 2018 2.065 2.131 2.032 2.057 28,702,702 -0.04(-1.97%)
Sep 20, 2018 2.140 2.140 2.049 2.098 11,851,606 -0.02(-0.78%)
Sep 19, 2018 2.107 2.148 2.090 2.115 11,263,821 +0.03(+1.59%)
Sep 18, 2018 2.098 2.115 2.057 2.082 10,273,906 -0.02(-0.79%)
Sep 17, 2018 2.024 2.123 2.016 2.098 15,949,114 +0.08(+4.10%)
Sep 14, 2018 2.073 2.098 2.016 2.016 11,377,677 -0.05(-2.40%)
Sep 13, 2018 2.115 2.140 2.049 2.065 15,834,636 +0.00(+0.00%)
Sep 12, 2018 1.999 2.107 1.974 2.065 14,940,379 +0.07(+3.31%)
Sep 11, 2018 1.966 2.016 1.900 1.999 18,283,208 +0.04(+2.11%)
Sep 10, 2018 2.024 2.027 1.950 1.958 13,085,529 -0.06(-2.87%)
Sep 07, 2018 2.007 2.057 1.983 2.016 11,983,548 -0.01(-0.41%)
Sep 06, 2018 2.090 2.120 1.999 2.024 18,515,928 -0.05(-2.39%)
Sep 05, 2018 2.173 2.181 2.065 2.073 18,183,458 -0.08(-3.83%)
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.