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, 2015 2.700 2.745 2.689 2.715 4,670,791 -0.02(-0.55%)
May 28, 2015 2.708 2.738 2.685 2.730 8,373,692 +0.01(+0.28%)
May 27, 2015 2.738 2.745 2.700 2.723 14,400,489 -0.02(-0.55%)
May 26, 2015 2.814 2.821 2.738 2.738 15,128,858 -0.12(-4.23%)
May 22, 2015 2.897 2.859 2.859 2.859 5,314,873 -0.04(-1.31%)
May 21, 2015 2.889 2.912 2.882 2.897 3,865,097 +0.01(+0.26%)
May 20, 2015 2.935 2.935 2.889 2.889 6,667,384 -0.02(-0.78%)
May 19, 2015 2.950 2.965 2.912 2.912 9,275,486 -0.06(-2.04%)
May 18, 2015 3.010 3.056 2.972 2.972 6,846,309 -0.02(-0.76%)
May 15, 2015 2.995 3.056 2.972 2.995 6,680,676 -0.02(-0.50%)
May 14, 2015 3.078 3.093 2.999 3.010 8,150,743 -0.05(-1.49%)
May 13, 2015 3.033 3.078 3.010 3.056 12,194,479 +0.07(+2.28%)
May 12, 2015 2.942 3.010 2.942 2.987 9,450,569 +0.05(+1.80%)
May 11, 2015 2.889 2.942 2.874 2.935 6,660,791 +0.05(+1.57%)
May 08, 2015 2.874 2.889 2.791 2.889 9,034,780 +0.05(+1.60%)
May 07, 2015 2.768 2.851 2.761 2.844 10,102,292 +0.05(+1.90%)
May 06, 2015 2.897 2.897 2.791 2.791 9,364,307 -0.08(-2.64%)
May 05, 2015 2.935 2.946 2.851 2.866 7,565,579 -0.03(-1.04%)
May 04, 2015 2.927 2.942 2.882 2.897 7,902,725 +0.02(+0.52%)
May 01, 2015 2.866 2.904 2.836 2.882 9,217,367 -0.01(-0.26%)
Apr 30, 2015 2.957 2.972 2.870 2.889 18,057,858 -0.14(-4.50%)
Apr 29, 2015 3.010 3.086 2.957 3.025 19,378,028 -0.03(-0.99%)
Apr 28, 2015 2.980 3.101 2.942 3.056 20,875,996 +0.11(+3.59%)
Apr 27, 2015 2.927 3.018 2.882 2.950 14,195,066 +0.05(+1.83%)
Apr 24, 2015 2.965 2.987 2.889 2.897 10,068,052 -0.08(-2.54%)
Apr 23, 2015 2.919 3.010 2.897 2.972 13,002,605 +0.08(+2.61%)
Apr 22, 2015 3.003 3.010 2.897 2.897 7,907,057 -0.11(-3.77%)
Apr 21, 2015 3.040 3.059 3.003 3.010 5,143,471 -0.04(-1.24%)
Apr 20, 2015 2.995 3.056 2.950 3.048 7,968,672 +0.01(+0.25%)
Apr 17, 2015 3.048 3.109 3.014 3.040 10,328,895 +0.02(+0.75%)
Apr 16, 2015 3.109 3.116 2.972 3.018 10,918,193 -0.05(-1.72%)
Apr 15, 2015 2.904 3.078 2.882 3.071 14,404,907 +0.17(+6.01%)
Apr 14, 2015 2.866 2.927 2.836 2.897 7,765,412 +0.07(+2.41%)
Apr 13, 2015 2.919 2.942 2.829 2.829 9,599,123 -0.11(-3.61%)
Apr 10, 2015 2.919 2.969 2.882 2.935 10,056,798 +0.04(+1.31%)
Apr 09, 2015 2.791 2.904 2.776 2.897 9,520,030 +0.06(+2.13%)
Apr 08, 2015 2.874 2.912 2.806 2.836 13,460,859 -0.05(-1.57%)
Apr 07, 2015 2.897 2.965 2.863 2.882 7,408,968 -0.06(-2.06%)
Apr 06, 2015 2.950 2.980 2.897 2.942 13,156,729 +0.11(+4.01%)
Apr 02, 2015 2.859 2.829 2.829 2.829 8,130,178 -0.05(-1.58%)
Apr 01, 2015 2.776 2.882 2.761 2.874 10,438,478 +0.16(+5.85%)
Mar 31, 2015 2.791 2.851 2.685 2.715 13,494,531 -0.11(-3.75%)
Mar 30, 2015 2.844 2.885 2.798 2.821 8,123,539 -0.08(-2.61%)
Mar 27, 2015 2.942 2.950 2.851 2.897 9,485,401 -0.02(-0.67%)
Mar 26, 2015 3.111 3.126 2.894 2.916 11,299,043 -0.10(-3.23%)
Mar 25, 2015 3.156 3.164 3.006 3.014 11,572,314 -0.11(-3.60%)
Mar 24, 2015 3.066 3.141 3.044 3.126 14,109,476 +0.09(+2.96%)
Mar 23, 2015 2.954 3.059 2.909 3.036 11,458,289 +0.10(+3.58%)
Mar 20, 2015 2.819 2.954 2.819 2.931 33,604,716 +0.15(+5.39%)
Mar 19, 2015 2.721 2.804 2.669 2.781 10,951,978 +0.01(+0.54%)
Mar 18, 2015 2.616 2.774 2.579 2.766 16,888,834 +0.13(+5.13%)
Mar 17, 2015 2.751 2.834 2.616 2.631 18,820,092 -0.17(-6.15%)
Mar 16, 2015 2.804 2.834 2.699 2.804 10,912,335 -0.01(-0.27%)
Mar 13, 2015 2.691 2.815 2.616 2.811 11,897,316 +0.15(+5.63%)
Mar 12, 2015 2.766 2.774 2.639 2.661 11,327,117 -0.01(-0.28%)
Mar 11, 2015 2.557 2.695 2.497 2.669 14,522,907 +0.11(+4.40%)
Mar 10, 2015 2.684 2.721 2.527 2.557 17,514,948 -0.15(-5.54%)
Mar 09, 2015 2.826 2.856 2.706 2.706 12,578,870 -0.10(-3.48%)
Mar 06, 2015 2.961 2.997 2.796 2.804 24,209,134 -0.25(-8.33%)
Mar 05, 2015 3.089 3.141 3.021 3.059 5,946,700 -0.03(-0.97%)
Mar 04, 2015 3.126 3.119 3.059 3.089 7,134,055 -0.03(-0.96%)
Mar 03, 2015 3.126 3.224 3.089 3.119 9,092,356 +0.01(+0.24%)
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.