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 (%)
May 29, 2020 4.522 4.673 4.522 4.617 44,101,332 +0.21(+4.69%)
May 28, 2020 4.427 4.522 4.350 4.410 20,126,906 +0.07(+1.59%)
May 27, 2020 4.272 4.389 4.199 4.341 46,779,240 -0.05(-1.18%)
May 26, 2020 4.488 4.496 4.358 4.393 22,405,416 -0.13(-2.86%)
May 22, 2020 4.591 4.686 4.496 4.522 19,095,814 -0.03(-0.76%)
May 21, 2020 4.686 4.694 4.462 4.557 23,589,420 -0.18(-3.82%)
May 20, 2020 4.780 4.867 4.703 4.737 24,781,438 +0.03(+0.55%)
May 19, 2020 4.427 4.746 4.384 4.712 33,572,960 +0.43(+10.06%)
May 18, 2020 4.643 4.643 4.264 4.281 31,106,730 -0.28(-6.05%)
May 15, 2020 4.531 4.582 4.453 4.557 17,636,934 +0.11(+2.52%)
May 14, 2020 4.367 4.548 4.345 4.445 25,884,952 +0.07(+1.57%)
May 13, 2020 4.427 4.488 4.272 4.376 19,489,430 +0.00(+0.00%)
May 12, 2020 4.410 4.531 4.350 4.376 24,327,692 +0.01(+0.20%)
May 11, 2020 4.505 4.591 4.324 4.367 27,903,212 -0.15(-3.24%)
May 08, 2020 4.376 4.544 4.345 4.513 24,920,072 +0.15(+3.35%)
May 07, 2020 4.255 4.410 4.186 4.367 23,247,786 +0.17(+4.11%)
May 06, 2020 4.195 4.264 4.143 4.195 15,775,900 -0.05(-1.22%)
May 05, 2020 4.143 4.307 4.091 4.246 24,963,696 +0.03(+0.82%)
May 04, 2020 4.246 4.264 4.169 4.212 22,345,840 +0.02(+0.41%)
May 01, 2020 3.962 4.203 3.928 4.195 21,807,966 +0.16(+4.06%)
Apr 30, 2020 4.152 4.281 3.988 4.031 28,450,222 -0.11(-2.70%)
Apr 29, 2020 4.022 4.152 3.962 4.143 24,726,668 +0.06(+1.48%)
Apr 28, 2020 4.074 4.134 3.936 4.083 20,247,910 -0.03(-0.63%)
Apr 27, 2020 4.100 4.178 3.945 4.109 18,267,180 +0.01(+0.21%)
Apr 24, 2020 4.178 4.212 3.954 4.100 29,032,938 +0.03(+0.85%)
Apr 23, 2020 4.126 4.264 4.048 4.066 33,300,554 +0.06(+1.51%)
Apr 22, 2020 3.893 4.048 3.885 4.005 26,759,556 +0.25(+6.65%)
Apr 21, 2020 3.626 3.816 3.626 3.755 26,936,112 -0.03(-0.68%)
Apr 20, 2020 3.695 3.885 3.678 3.781 23,103,078 +0.11(+3.05%)
Apr 17, 2020 3.600 3.730 3.557 3.669 32,173,372 -0.09(-2.29%)
Apr 16, 2020 3.661 3.842 3.618 3.755 25,677,896 +0.17(+4.81%)
Apr 15, 2020 3.506 3.678 3.411 3.583 26,858,806 -0.03(-0.72%)
Apr 14, 2020 3.687 3.954 3.532 3.609 38,561,032 +0.03(+0.72%)
Apr 13, 2020 3.247 3.592 3.066 3.583 34,804,904 +0.38(+11.83%)
Apr 09, 2020 3.032 3.221 3.023 3.204 31,281,744 +0.29(+10.06%)
Apr 08, 2020 2.903 3.006 2.868 2.911 20,864,684 +0.02(+0.60%)
Apr 07, 2020 2.842 2.989 2.739 2.894 27,982,438 +0.07(+2.44%)
Apr 06, 2020 2.713 2.877 2.653 2.825 39,117,612 +0.17(+6.49%)
Apr 03, 2020 2.636 2.739 2.627 2.653 23,659,950 +0.03(+0.98%)
Apr 02, 2020 2.567 2.713 2.554 2.627 21,227,906 +0.09(+3.74%)
Apr 01, 2020 2.386 2.541 2.360 2.532 22,036,124 +0.16(+6.91%)
Mar 31, 2020 2.386 2.558 2.369 2.369 24,374,352 -0.04(-1.79%)
Mar 30, 2020 2.541 2.636 2.351 2.412 18,143,862 -0.12(-4.75%)
Mar 27, 2020 2.703 2.779 2.468 2.532 28,584,496 -0.25(-8.90%)
Mar 26, 2020 2.856 3.001 2.703 2.779 33,156,054 -0.02(-0.61%)
Mar 25, 2020 2.728 2.916 2.575 2.796 32,257,968 +0.07(+2.50%)
Mar 24, 2020 2.745 2.788 2.541 2.728 37,192,420 +0.34(+14.29%)
Mar 23, 2020 2.336 2.558 2.191 2.387 49,175,820 +0.20(+8.95%)
Mar 20, 2020 2.634 2.643 2.174 2.191 45,762,288 -0.20(-8.54%)
Mar 19, 2020 2.524 2.899 2.131 2.396 39,930,348 -0.12(-4.75%)
Mar 18, 2020 2.839 3.112 2.515 2.515 30,962,768 -0.47(-15.71%)
Mar 17, 2020 2.472 3.078 2.472 2.984 48,868,508 +0.46(+18.24%)
Mar 16, 2020 1.961 2.711 1.901 2.524 44,017,980 +0.21(+9.22%)
Mar 13, 2020 2.771 2.805 2.285 2.310 41,264,280 -0.38(-13.97%)
Mar 12, 2020 2.626 3.001 2.490 2.686 37,930,808 -0.40(-12.98%)
Mar 11, 2020 3.427 3.427 3.027 3.086 37,130,204 -0.34(-9.95%)
Mar 10, 2020 3.368 3.453 3.155 3.427 44,804,016 +0.09(+2.81%)
Mar 09, 2020 3.479 3.564 3.282 3.334 28,917,908 -0.29(-8.00%)
Mar 06, 2020 3.709 3.734 3.410 3.623 26,666,548 -0.09(-2.30%)
Mar 05, 2020 3.675 3.734 3.581 3.709 24,914,200 +0.11(+3.08%)
Mar 04, 2020 3.615 3.641 3.479 3.598 28,182,120 +0.02(+0.48%)
Mar 03, 2020 3.461 3.726 3.393 3.581 53,205,680 +0.19(+5.53%)
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.