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 (%)
Jul 30, 2021 4.340 4.550 4.300 4.490 17,565,452 +0.18(+4.18%)
Jul 29, 2021 4.340 4.400 4.310 4.310 13,298,647 +0.05(+1.17%)
Jul 28, 2021 4.110 4.260 4.100 4.260 14,805,221 +0.13(+3.15%)
Jul 27, 2021 4.120 4.135 4.060 4.130 13,917,043 +0.00(+0.00%)
Jul 26, 2021 4.080 4.175 4.080 4.130 11,509,183 +0.07(+1.72%)
Jul 23, 2021 4.060 4.090 4.010 4.060 11,766,587 -0.03(-0.73%)
Jul 22, 2021 4.160 4.170 4.040 4.090 18,757,052 -0.11(-2.62%)
Jul 21, 2021 4.110 4.220 4.100 4.200 15,258,407 +0.06(+1.45%)
Jul 20, 2021 4.160 4.220 4.090 4.140 18,857,870 +0.02(+0.49%)
Jul 19, 2021 4.150 4.180 4.050 4.120 17,645,956 -0.10(-2.37%)
Jul 16, 2021 4.340 4.350 4.180 4.220 15,172,014 -0.14(-3.21%)
Jul 15, 2021 4.240 4.370 4.220 4.360 21,279,682 +0.11(+2.59%)
Jul 14, 2021 4.260 4.300 4.195 4.250 13,823,115 +0.09(+2.16%)
Jul 13, 2021 4.110 4.250 4.110 4.160 10,081,363 +0.05(+1.22%)
Jul 12, 2021 4.220 4.230 4.080 4.110 10,182,744 -0.12(-2.84%)
Jul 09, 2021 4.130 4.250 4.125 4.230 12,123,690 +0.12(+2.92%)
Jul 08, 2021 4.280 4.280 4.055 4.110 15,266,941 -0.15(-3.52%)
Jul 07, 2021 4.300 4.308 4.200 4.260 9,867,524 -0.02(-0.47%)
Jul 06, 2021 4.370 4.430 4.190 4.280 21,442,468 -0.04(-0.93%)
Jul 02, 2021 4.260 4.330 4.210 4.320 11,263,696 +0.13(+3.10%)
Jul 01, 2021 4.250 4.270 4.160 4.190 9,172,114 -0.03(-0.71%)
Jun 30, 2021 4.200 4.240 4.160 4.220 9,996,103 +0.03(+0.72%)
Jun 29, 2021 4.180 4.240 4.140 4.190 9,507,949 -0.06(-1.41%)
Jun 28, 2021 4.330 4.360 4.220 4.250 10,392,507 -0.06(-1.39%)
Jun 25, 2021 4.410 4.420 4.290 4.310 7,124,788 -0.04(-0.92%)
Jun 24, 2021 4.410 4.420 4.330 4.350 8,713,743 +0.00(+0.00%)
Jun 23, 2021 4.450 4.500 4.340 4.350 8,750,654 -0.04(-0.91%)
Jun 22, 2021 4.390 4.449 4.350 4.390 10,511,372 -0.04(-0.90%)
Jun 21, 2021 4.410 4.450 4.340 4.430 13,110,068 +0.07(+1.61%)
Jun 18, 2021 4.500 4.520 4.310 4.360 23,366,198 -0.11(-2.46%)
Jun 17, 2021 4.770 4.770 4.450 4.470 26,699,388 -0.44(-8.96%)
Jun 16, 2021 5.000 5.065 4.880 4.910 10,971,156 -0.11(-2.19%)
Jun 15, 2021 5.070 5.070 4.983 5.020 8,032,883 -0.05(-0.99%)
Jun 14, 2021 5.020 5.120 5.020 5.070 7,379,468 -0.04(-0.78%)
Jun 11, 2021 5.200 5.210 5.100 5.110 8,250,771 -0.10(-1.92%)
Jun 10, 2021 5.080 5.210 5.060 5.210 9,359,014 +0.14(+2.76%)
Jun 09, 2021 5.130 5.170 5.070 5.070 7,467,945 -0.05(-0.98%)
Jun 08, 2021 5.170 5.200 5.110 5.120 7,221,016 -0.10(-1.92%)
Jun 07, 2021 5.180 5.220 5.132 5.220 5,940,476 +0.02(+0.38%)
Jun 04, 2021 5.180 5.250 5.160 5.200 9,341,030 +0.08(+1.56%)
Jun 03, 2021 5.240 5.240 5.110 5.120 16,672,644 -0.28(-5.19%)
Jun 02, 2021 5.290 5.440 5.250 5.400 12,050,301 +0.12(+2.27%)
Jun 01, 2021 5.310 5.330 5.240 5.280 8,633,921 +0.04(+0.76%)
May 28, 2021 5.120 5.250 5.110 5.240 8,919,823 +0.07(+1.35%)
May 27, 2021 5.140 5.200 5.100 5.170 12,102,864 +0.02(+0.39%)
May 26, 2021 5.220 5.220 5.110 5.150 8,843,141 -0.01(-0.19%)
May 25, 2021 5.220 5.230 5.120 5.160 15,122,245 -0.08(-1.53%)
May 24, 2021 5.200 5.260 5.160 5.240 5,912,628 +0.03(+0.58%)
May 21, 2021 5.250 5.250 5.110 5.210 13,324,606 +0.02(+0.39%)
May 20, 2021 5.240 5.280 5.170 5.190 9,718,175 -0.01(-0.19%)
May 19, 2021 5.260 5.380 5.150 5.200 15,101,826 -0.13(-2.44%)
May 18, 2021 5.360 5.390 5.250 5.330 12,710,999 -0.04(-0.74%)
May 17, 2021 5.150 5.430 5.140 5.370 15,363,385 +0.25(+4.88%)
May 14, 2021 5.050 5.130 5.020 5.120 8,565,393 +0.15(+3.02%)
May 13, 2021 4.990 5.045 4.940 4.970 7,855,275 -0.04(-0.80%)
May 12, 2021 5.110 5.130 4.970 5.010 12,701,315 -0.09(-1.76%)
May 11, 2021 4.940 5.120 4.920 5.100 10,584,149 +0.04(+0.79%)
May 10, 2021 5.150 5.210 5.040 5.060 14,548,121 -0.02(-0.39%)
May 07, 2021 5.090 5.130 5.031 5.080 11,812,407 +0.07(+1.40%)
May 06, 2021 4.840 5.080 4.830 5.010 15,133,859 +0.22(+4.59%)
May 05, 2021 4.770 4.790 4.710 4.790 5,462,106 +0.04(+0.84%)
May 04, 2021 4.800 4.930 4.710 4.750 10,999,688 -0.08(-1.66%)
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.