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 31, 2022 5.565 5.565 5.105 5.134 113,226,664 +0.18(+3.67%)
May 27, 2022 5.086 5.096 4.942 4.952 14,833,409 -0.05(-0.96%)
May 26, 2022 5.067 5.163 4.981 5.000 18,835,374 -0.12(-2.43%)
May 25, 2022 5.067 5.148 5.029 5.124 23,776,862 -0.04(-0.74%)
May 24, 2022 5.009 5.201 4.957 5.163 25,549,758 +0.18(+3.65%)
May 23, 2022 5.096 5.134 4.923 4.981 14,090,492 -0.01(-0.19%)
May 20, 2022 5.057 5.072 4.909 4.990 20,144,818 -0.05(-0.95%)
May 19, 2022 4.847 5.076 4.827 5.038 30,738,820 +0.30(+6.26%)
May 18, 2022 4.799 4.827 4.697 4.741 25,098,504 -0.10(-1.98%)
May 17, 2022 4.837 4.903 4.760 4.837 20,675,636 +0.08(+1.61%)
May 16, 2022 4.703 4.799 4.678 4.760 22,536,534 +0.06(+1.22%)
May 13, 2022 4.645 4.770 4.588 4.703 34,189,004 +0.02(+0.41%)
May 12, 2022 4.808 4.870 4.578 4.684 24,557,324 -0.25(-5.05%)
May 11, 2022 4.933 5.111 4.894 4.933 31,320,338 +0.11(+2.18%)
May 10, 2022 4.990 5.009 4.717 4.827 30,714,064 -0.08(-1.56%)
May 09, 2022 5.048 5.110 4.894 4.904 24,505,494 -0.30(-5.71%)
May 06, 2022 5.153 5.249 5.110 5.201 21,757,106 -0.01(-0.18%)
May 05, 2022 5.393 5.421 5.115 5.211 20,755,430 -0.15(-2.86%)
May 04, 2022 5.239 5.373 5.143 5.364 21,433,154 +0.12(+2.38%)
May 03, 2022 5.096 5.297 5.096 5.239 19,747,146 +0.16(+3.21%)
May 02, 2022 5.105 5.163 4.961 5.076 28,300,050 -0.20(-3.81%)
Apr 29, 2022 5.421 5.450 5.268 5.278 17,352,818 -0.07(-1.25%)
Apr 28, 2022 5.153 5.373 5.096 5.345 22,189,796 +0.24(+4.69%)
Apr 27, 2022 5.134 5.211 5.086 5.105 18,267,346 -0.04(-0.74%)
Apr 26, 2022 5.373 5.410 5.143 5.143 25,583,570 -0.20(-3.76%)
Apr 25, 2022 5.373 5.479 5.230 5.345 31,621,848 -0.32(-5.58%)
Apr 22, 2022 5.670 5.776 5.613 5.661 19,733,708 -0.13(-2.31%)
Apr 21, 2022 5.967 5.977 5.680 5.795 29,138,448 -0.22(-3.66%)
Apr 20, 2022 5.967 6.063 5.852 6.015 23,375,854 +0.03(+0.48%)
Apr 19, 2022 5.862 5.986 5.795 5.986 24,029,414 +0.08(+1.30%)
Apr 18, 2022 5.996 6.130 5.910 5.910 24,755,400 -0.04(-0.64%)
Apr 14, 2022 5.862 5.967 5.795 5.948 17,538,422 +0.09(+1.47%)
Apr 13, 2022 5.680 5.891 5.661 5.862 23,408,954 +0.24(+4.26%)
Apr 12, 2022 5.737 5.785 5.617 5.622 23,308,706 +0.00(+0.00%)
Apr 11, 2022 5.747 5.804 5.574 5.622 14,819,334 -0.01(-0.17%)
Apr 08, 2022 5.603 5.675 5.565 5.632 12,321,617 +0.09(+1.55%)
Apr 07, 2022 5.488 5.584 5.445 5.546 14,994,671 +0.08(+1.40%)
Apr 06, 2022 5.469 5.527 5.407 5.469 20,696,926 +0.02(+0.35%)
Apr 05, 2022 5.709 5.824 5.431 5.450 28,411,592 -0.25(-4.37%)
Apr 04, 2022 5.546 5.709 5.527 5.699 22,934,544 +0.17(+3.12%)
Apr 01, 2022 5.297 5.546 5.287 5.527 21,763,802 +0.18(+3.41%)
Mar 31, 2022 5.345 5.440 5.320 5.345 13,256,653 +0.02(+0.36%)
Mar 30, 2022 5.297 5.392 5.282 5.325 13,373,469 +0.08(+1.60%)
Mar 29, 2022 5.043 5.242 4.958 5.242 17,614,800 +0.04(+0.73%)
Mar 28, 2022 5.261 5.280 5.185 5.204 13,625,449 -0.16(-3.00%)
Mar 25, 2022 5.327 5.374 5.289 5.365 11,886,527 +0.02(+0.35%)
Mar 24, 2022 5.450 5.478 5.327 5.346 19,818,090 -0.09(-1.57%)
Mar 23, 2022 5.251 5.440 5.251 5.431 19,630,294 +0.21(+3.99%)
Mar 22, 2022 5.270 5.270 5.100 5.223 21,238,532 -0.03(-0.54%)
Mar 21, 2022 5.128 5.317 5.128 5.251 19,313,506 +0.17(+3.35%)
Mar 18, 2022 5.119 5.147 5.034 5.081 24,089,178 -0.09(-1.65%)
Mar 17, 2022 5.138 5.303 5.119 5.166 17,968,314 +0.10(+2.06%)
Mar 16, 2022 5.071 5.128 4.911 5.062 19,753,728 -0.04(-0.74%)
Mar 15, 2022 4.835 5.109 4.802 5.100 20,633,662 +0.09(+1.70%)
Mar 14, 2022 5.090 5.185 4.963 5.015 17,896,176 -0.21(-3.99%)
Mar 11, 2022 5.043 5.289 5.015 5.223 21,365,114 +0.00(+0.00%)
Mar 10, 2022 5.119 5.267 5.119 5.223 24,444,544 +0.14(+2.79%)
Mar 09, 2022 4.901 5.152 4.873 5.081 27,717,914 -0.13(-2.54%)
Mar 08, 2022 5.119 5.450 5.071 5.213 50,034,200 +0.13(+2.61%)
Mar 07, 2022 4.948 5.090 4.844 5.081 35,820,228 +0.15(+3.07%)
Mar 04, 2022 4.892 4.956 4.844 4.929 24,511,592 +0.05(+0.97%)
Mar 03, 2022 4.882 4.920 4.754 4.882 22,916,060 -0.02(-0.39%)
Mar 02, 2022 4.797 4.934 4.759 4.901 20,356,748 +0.02(+0.39%)
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.