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, 2017 2.285 2.415 2.276 2.406 12,274,668 +0.11(+4.96%)
Aug 30, 2017 2.333 2.333 2.276 2.293 8,284,755 -0.06(-2.42%)
Aug 29, 2017 2.431 2.447 2.301 2.350 16,325,728 -0.01(-0.34%)
Aug 28, 2017 2.268 2.366 2.252 2.358 17,075,872 +0.12(+5.45%)
Aug 25, 2017 2.244 2.260 2.187 2.236 9,917,207 +0.00(+0.00%)
Aug 24, 2017 2.219 2.252 2.203 2.236 6,761,727 +0.00(+0.00%)
Aug 23, 2017 2.203 2.236 2.171 2.236 6,703,582 +0.04(+1.85%)
Aug 22, 2017 2.219 2.244 2.187 2.195 9,764,542 -0.05(-2.17%)
Aug 21, 2017 2.195 2.244 2.195 2.244 11,806,481 +0.06(+2.60%)
Aug 18, 2017 2.276 2.293 2.179 2.187 13,678,223 -0.04(-1.82%)
Aug 17, 2017 2.244 2.260 2.211 2.228 14,217,742 +0.01(+0.37%)
Aug 16, 2017 2.073 2.228 2.073 2.219 12,454,478 +0.12(+5.81%)
Aug 15, 2017 2.065 2.114 2.041 2.098 7,742,902 -0.01(-0.39%)
Aug 14, 2017 2.163 2.163 2.106 2.106 6,678,785 -0.08(-3.72%)
Aug 11, 2017 2.171 2.203 2.138 2.187 13,278,029 +0.02(+1.13%)
Aug 10, 2017 2.114 2.171 2.098 2.163 15,148,490 +0.08(+3.91%)
Aug 09, 2017 2.081 2.098 2.049 2.081 8,922,447 +0.07(+3.23%)
Aug 08, 2017 2.024 2.065 1.996 2.016 8,280,096 +0.02(+0.81%)
Aug 07, 2017 1.984 2.065 1.976 2.000 7,507,145 +0.01(+0.41%)
Aug 04, 2017 2.057 2.065 1.984 1.992 11,777,199 -0.10(-4.67%)
Aug 03, 2017 2.089 2.138 2.065 2.089 10,506,582 -0.02(-0.77%)
Aug 02, 2017 2.073 2.138 2.065 2.106 9,624,708 -0.01(-0.38%)
Aug 01, 2017 2.114 2.146 2.089 2.114 10,135,586 +0.00(+0.00%)
Jul 31, 2017 2.114 2.146 2.098 2.114 8,813,571 +0.01(+0.39%)
Jul 28, 2017 2.049 2.114 2.000 2.106 16,080,408 +0.04(+1.97%)
Jul 27, 2017 2.146 2.154 2.032 2.065 16,649,625 -0.07(-3.05%)
Jul 26, 2017 2.016 2.146 1.967 2.130 20,586,628 +0.11(+5.65%)
Jul 25, 2017 2.024 2.057 2.008 2.016 14,163,525 -0.01(-0.40%)
Jul 24, 2017 2.146 2.146 2.016 2.024 11,411,249 -0.11(-4.96%)
Jul 21, 2017 2.081 2.138 2.069 2.130 18,397,656 +0.07(+3.15%)
Jul 20, 2017 2.024 2.081 2.016 2.065 19,078,906 +0.02(+1.20%)
Jul 19, 2017 2.057 2.065 2.000 2.041 9,041,253 +0.00(+0.00%)
Jul 18, 2017 2.008 2.057 1.996 2.041 12,182,401 +0.05(+2.45%)
Jul 17, 2017 1.984 2.008 1.959 1.992 9,755,660 +0.06(+2.94%)
Jul 14, 2017 1.959 1.992 1.927 1.935 13,406,716 +0.02(+1.28%)
Jul 13, 2017 1.951 1.951 1.894 1.911 6,594,125 -0.02(-1.26%)
Jul 12, 2017 1.935 1.967 1.919 1.935 10,400,755 +0.02(+0.85%)
Jul 11, 2017 1.886 1.927 1.854 1.919 8,086,627 +0.02(+1.29%)
Jul 10, 2017 1.805 1.902 1.797 1.894 12,419,842 +0.08(+4.48%)
Jul 07, 2017 1.862 1.862 1.797 1.813 14,667,916 -0.07(-3.46%)
Jul 06, 2017 1.886 1.911 1.854 1.878 10,896,093 -0.01(-0.43%)
Jul 05, 2017 1.919 1.943 1.845 1.886 30,098,062 -0.05(-2.52%)
Jul 03, 2017 1.935 1.976 1.911 1.935 8,377,133 -0.04(-2.06%)
Jun 30, 2017 2.016 2.024 1.959 1.976 15,075,682 -0.02(-1.22%)
Jun 29, 2017 2.073 2.081 1.992 2.000 17,088,712 -0.09(-4.28%)
Jun 28, 2017 2.114 2.130 2.081 2.089 10,297,339 +0.01(+0.45%)
Jun 27, 2017 2.145 2.161 2.072 2.080 14,892,632 -0.03(-1.53%)
Jun 26, 2017 2.072 2.145 2.064 2.112 11,052,154 -0.04(-1.88%)
Jun 23, 2017 2.064 2.161 2.056 2.153 19,413,098 +0.11(+5.56%)
Jun 22, 2017 1.991 2.040 1.983 2.040 14,685,338 +0.07(+3.70%)
Jun 21, 2017 1.910 1.967 1.902 1.967 15,034,029 +0.06(+2.97%)
Jun 20, 2017 1.926 1.931 1.886 1.910 16,044,145 -0.01(-0.42%)
Jun 19, 2017 1.934 2.007 1.886 1.918 19,608,818 -0.06(-3.26%)
Jun 16, 2017 1.991 2.015 1.934 1.983 94,783,904 -0.02(-1.21%)
Jun 15, 2017 2.015 2.023 1.975 2.007 18,940,690 -0.02(-1.20%)
Jun 14, 2017 2.096 2.112 2.007 2.031 33,796,784 -0.02(-1.18%)
Jun 13, 2017 2.080 2.096 2.015 2.056 18,197,204 +0.05(+2.42%)
Jun 12, 2017 2.121 2.129 1.967 2.007 35,222,324 -0.12(-5.70%)
Jun 09, 2017 2.104 2.165 2.104 2.129 12,996,398 -0.03(-1.50%)
Jun 08, 2017 2.185 2.201 2.137 2.161 11,504,742 -0.06(-2.55%)
Jun 07, 2017 2.210 2.250 2.177 2.218 13,143,738 -0.02(-0.72%)
Jun 06, 2017 2.153 2.234 2.129 2.234 20,339,896 +0.15(+7.39%)
Jun 05, 2017 2.080 2.096 2.048 2.080 8,433,426 +0.00(+0.00%)
Jun 02, 2017 2.080 2.096 2.040 2.080 11,642,371 +0.02(+1.18%)
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.