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 (%)
Dec 31, 2021 3.983 4.031 3.936 3.993 13,856,327 +0.02(+0.48%)
Dec 30, 2021 3.832 3.983 3.832 3.974 13,060,456 +0.15(+3.91%)
Dec 29, 2021 3.815 3.880 3.782 3.824 12,717,747 -0.03(-0.72%)
Dec 28, 2021 3.843 3.927 3.829 3.852 8,446,654 +0.03(+0.73%)
Dec 27, 2021 3.824 3.880 3.796 3.824 11,796,177 -0.02(-0.48%)
Dec 23, 2021 3.796 3.852 3.755 3.843 12,419,270 +0.04(+0.98%)
Dec 22, 2021 3.768 3.815 3.713 3.806 11,298,810 +0.06(+1.49%)
Dec 21, 2021 3.778 3.787 3.713 3.750 13,316,176 +0.00(+0.00%)
Dec 20, 2021 3.666 3.764 3.638 3.750 15,961,050 +0.02(+0.50%)
Dec 17, 2021 3.750 3.815 3.703 3.731 31,119,748 +0.01(+0.25%)
Dec 16, 2021 3.582 3.741 3.582 3.722 21,899,006 +0.19(+5.26%)
Dec 15, 2021 3.554 3.564 3.443 3.536 26,332,812 -0.03(-0.78%)
Dec 14, 2021 3.573 3.629 3.545 3.564 14,720,542 -0.07(-2.05%)
Dec 13, 2021 3.657 3.701 3.601 3.638 15,806,273 -0.01(-0.25%)
Dec 10, 2021 3.657 3.675 3.592 3.648 15,168,411 +0.02(+0.51%)
Dec 09, 2021 3.713 3.713 3.620 3.629 19,160,748 -0.12(-3.23%)
Dec 08, 2021 3.750 3.787 3.706 3.750 17,374,678 -0.01(-0.25%)
Dec 07, 2021 3.675 3.792 3.648 3.759 23,398,362 +0.09(+2.54%)
Dec 06, 2021 3.648 3.694 3.581 3.666 23,407,692 +0.02(+0.51%)
Dec 03, 2021 3.629 3.694 3.582 3.648 22,279,690 +0.03(+0.77%)
Dec 02, 2021 3.592 3.629 3.499 3.620 26,486,302 +0.04(+1.04%)
Dec 01, 2021 3.750 3.824 3.582 3.582 28,029,318 -0.14(-3.75%)
Nov 30, 2021 3.806 3.861 3.722 3.722 39,851,296 -0.04(-0.99%)
Nov 29, 2021 3.741 3.787 3.685 3.759 19,163,362 -0.03(-0.74%)
Nov 26, 2021 3.862 3.862 3.685 3.787 13,906,373 -0.04(-0.97%)
Nov 24, 2021 3.796 3.838 3.750 3.824 18,550,620 +0.00(+0.00%)
Nov 23, 2021 3.852 3.955 3.781 3.824 19,009,056 -0.14(-3.52%)
Nov 22, 2021 3.936 4.001 3.843 3.964 19,271,636 -0.06(-1.39%)
Nov 19, 2021 4.131 4.150 4.001 4.020 13,801,609 -0.13(-3.14%)
Nov 18, 2021 4.243 4.262 4.141 4.150 13,988,739 -0.07(-1.76%)
Nov 17, 2021 4.234 4.299 4.197 4.224 15,097,995 +0.04(+0.89%)
Nov 16, 2021 4.280 4.308 4.159 4.187 19,016,854 -0.06(-1.32%)
Nov 15, 2021 4.141 4.271 4.117 4.243 14,469,940 +0.07(+1.79%)
Nov 12, 2021 4.131 4.201 4.094 4.169 17,118,054 -0.01(-0.22%)
Nov 11, 2021 4.141 4.197 4.113 4.178 19,571,776 +0.01(+0.22%)
Nov 10, 2021 4.076 4.169 25,185,716 +0.20(+4.92%)
Nov 09, 2021 3.917 3.982 3.871 3.973 15,926,426 +0.07(+1.67%)
Nov 08, 2021 3.927 3.936 3.862 3.908 18,385,864 +0.04(+0.96%)
Nov 05, 2021 3.796 3.871 3.731 3.871 14,934,128 +0.13(+3.48%)
Nov 04, 2021 3.815 3.889 3.722 3.741 13,464,830 -0.02(-0.50%)
Nov 03, 2021 3.638 3.759 3.620 3.759 18,943,140 +0.07(+2.02%)
Nov 02, 2021 3.703 3.703 3.629 3.685 12,685,297 +0.00(+0.00%)
Nov 01, 2021 3.713 3.737 3.681 3.685 13,184,292 +0.01(+0.25%)
Oct 29, 2021 3.862 3.889 3.666 3.675 23,796,026 -0.27(-6.84%)
Oct 28, 2021 4.038 4.057 3.936 3.945 16,853,852 -0.09(-2.30%)
Oct 27, 2021 4.038 4.066 3.996 4.038 12,513,162 -0.03(-0.69%)
Oct 26, 2021 4.048 4.076 4.066 8,203,387 +0.00(+0.00%)
Oct 25, 2021 4.057 4.122 4.038 4.066 10,540,293 +0.06(+1.39%)
Oct 22, 2021 4.048 4.131 3.992 4.010 13,438,936 +0.06(+1.41%)
Oct 21, 2021 3.992 4.010 3.917 3.955 8,101,146 -0.07(-1.62%)
Oct 20, 2021 4.020 4.080 3.973 4.020 9,433,739 +0.03(+0.70%)
Oct 19, 2021 4.094 4.094 3.955 3.992 10,446,982 +0.00(+0.00%)
Oct 18, 2021 4.029 4.057 3.987 3.992 7,694,394 -0.07(-1.61%)
Oct 15, 2021 3.992 4.094 3.922 4.057 13,225,121 -0.02(-0.46%)
Oct 14, 2021 4.085 4.113 4.038 4.076 9,795,219 +0.05(+1.15%)
Oct 13, 2021 3.908 4.048 3.899 4.029 14,996,539 +0.16(+4.09%)
Oct 12, 2021 3.824 3.899 3.778 3.871 12,534,757 +0.08(+2.21%)
Oct 11, 2021 3.806 3.843 3.755 3.787 6,947,301 -0.03(-0.73%)
Oct 08, 2021 3.880 3.908 3.796 3.815 12,655,595 +0.04(+0.99%)
Oct 07, 2021 3.768 3.849 3.741 3.778 11,727,671 -0.01(-0.25%)
Oct 06, 2021 3.648 3.792 3.638 3.787 15,582,624 +0.11(+3.04%)
Oct 05, 2021 3.648 3.685 3.564 3.675 11,279,740 -0.01(-0.25%)
Oct 04, 2021 3.610 3.713 3.610 3.685 12,073,161 +0.07(+1.80%)
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.