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 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%)
Sep 04, 2018 2.247 2.247 2.148 2.156 16,444,190 -0.14(-6.11%)
Aug 31, 2018 2.297 2.297 2.297 0 +0.01(+0.36%)
Aug 30, 2018 2.305 2.321 2.255 2.288 10,891,136 -0.03(-1.42%)
Aug 29, 2018 2.330 2.338 2.288 2.321 7,190,705 +0.02(+0.72%)
Aug 28, 2018 2.363 2.387 2.288 2.305 12,072,403 -0.04(-1.76%)
Aug 27, 2018 2.321 2.387 2.313 2.346 13,492,396 +0.03(+1.43%)
Aug 24, 2018 2.255 2.346 2.239 2.313 15,315,177 +0.11(+4.87%)
Aug 23, 2018 2.263 2.272 2.197 2.206 17,451,552 -0.07(-3.26%)
Aug 22, 2018 2.313 2.330 2.272 2.280 10,730,438 -0.01(-0.36%)
Aug 21, 2018 2.247 2.297 2.214 2.288 14,742,861 +0.05(+2.21%)
Aug 20, 2018 2.272 2.272 2.189 2.239 19,557,748 +0.01(+0.37%)
Aug 17, 2018 2.173 2.255 2.156 2.230 21,961,124 +0.09(+4.25%)
Aug 16, 2018 2.247 2.297 2.131 2.140 17,708,334 -0.09(-4.07%)
Aug 15, 2018 2.330 2.346 2.206 2.230 21,796,640 -0.12(-4.93%)
Aug 14, 2018 2.387 2.412 2.330 2.346 12,825,152 -0.02(-1.05%)
Aug 13, 2018 2.495 2.495 2.363 2.371 18,109,160 -0.13(-5.28%)
Aug 10, 2018 2.503 2.561 2.487 2.503 13,349,393 -0.01(-0.33%)
Aug 09, 2018 2.544 2.577 2.503 2.511 15,223,474 -0.01(-0.33%)
Aug 08, 2018 2.487 2.528 2.445 2.520 14,510,382 +0.03(+1.33%)
Aug 07, 2018 2.553 2.553 2.478 2.487 12,550,442 -0.02(-0.66%)
Aug 06, 2018 2.536 2.569 2.478 2.503 12,642,450 -0.06(-2.26%)
Aug 03, 2018 2.561 2.594 2.503 2.561 18,411,840 +0.03(+1.31%)
Aug 02, 2018 2.594 2.627 2.511 2.528 19,725,934 -0.09(-3.47%)
Aug 01, 2018 2.627 2.668 2.594 2.619 22,386,694 -0.02(-0.63%)
Jul 31, 2018 2.577 2.668 2.553 2.635 19,772,356 +0.07(+2.90%)
Jul 30, 2018 2.520 2.594 2.511 2.561 17,514,608 +0.05(+1.97%)
Jul 27, 2018 2.371 2.594 2.338 2.511 35,580,584 +0.23(+10.14%)
Jul 26, 2018 2.297 2.354 2.280 2.280 17,494,604 -0.03(-1.43%)
Jul 25, 2018 2.313 2.330 2.280 2.313 10,557,351 +0.02(+1.08%)
Jul 24, 2018 2.330 2.346 2.288 2.288 14,083,100 -0.02(-0.72%)
Jul 23, 2018 2.313 2.338 2.288 2.305 9,603,073 -0.04(-1.76%)
Jul 20, 2018 2.321 2.346 2.297 2.346 16,556,440 +0.06(+2.53%)
Jul 19, 2018 2.305 2.329 2.230 2.288 27,465,682 -0.06(-2.46%)
Jul 18, 2018 2.371 2.379 2.321 2.346 11,697,909 -0.02(-1.05%)
Jul 17, 2018 2.371 2.420 2.354 2.371 17,534,458 -0.04(-1.71%)
Jul 16, 2018 2.404 2.445 2.396 2.412 9,284,230 +0.01(+0.34%)
Jul 13, 2018 2.396 2.429 2.379 2.404 11,062,161 +0.01(+0.34%)
Jul 12, 2018 2.445 2.445 2.396 2.396 11,624,394 +0.00(+0.00%)
Jul 11, 2018 2.495 2.535 2.387 2.396 20,212,222 -0.13(-5.23%)
Jul 10, 2018 2.520 2.544 2.478 2.528 9,351,043 -0.02(-0.65%)
Jul 09, 2018 2.602 2.615 2.532 2.544 15,576,361 -0.02(-0.65%)
Jul 06, 2018 2.594 2.594 2.536 2.561 15,159,852 -0.03(-1.27%)
Jul 05, 2018 2.536 2.602 2.511 2.594 20,388,816 +0.07(+2.61%)
Jul 03, 2018 2.528 2.528 2.528 0 +0.15(+6.25%)
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.