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 (%)
Jan 29, 2016 1.312 1.392 1.296 1.352 18,069,730 +0.07(+5.59%)
Jan 28, 2016 1.320 1.336 1.265 1.280 13,408,921 -0.04(-3.01%)
Jan 27, 2016 1.265 1.328 1.233 1.320 18,864,088 +0.04(+3.11%)
Jan 26, 2016 1.241 1.288 1.221 1.280 15,961,400 +0.09(+7.33%)
Jan 25, 2016 1.265 1.312 1.185 1.193 14,003,530 -0.01(-0.66%)
Jan 22, 2016 1.161 1.225 1.137 1.201 12,389,673 +0.05(+4.14%)
Jan 21, 2016 1.177 1.185 1.113 1.153 8,181,398 -0.02(-1.36%)
Jan 20, 2016 1.161 1.185 1.117 1.169 14,791,629 +0.05(+4.26%)
Jan 19, 2016 1.233 1.241 1.098 1.121 28,295,486 -0.11(-9.03%)
Jan 15, 2016 1.400 1.233 1.233 1.233 19,280,916 -0.10(-7.74%)
Jan 14, 2016 1.408 1.424 1.280 1.336 27,080,982 -0.12(-8.20%)
Jan 13, 2016 1.416 1.487 1.408 1.455 10,434,027 +0.03(+2.23%)
Jan 12, 2016 1.479 1.479 1.392 1.424 12,715,754 -0.06(-4.28%)
Jan 11, 2016 1.591 1.603 1.447 1.487 14,534,724 -0.10(-6.50%)
Jan 08, 2016 1.622 1.630 1.535 1.591 12,729,481 -0.08(-4.76%)
Jan 07, 2016 1.662 1.710 1.583 1.670 17,715,898 +0.08(+5.00%)
Jan 06, 2016 1.567 1.638 1.559 1.591 13,071,028 +0.06(+3.63%)
Jan 05, 2016 1.559 1.567 1.519 1.535 7,889,588 +0.01(+0.52%)
Jan 04, 2016 1.527 1.567 1.495 1.527 13,133,554 +0.05(+3.23%)
Dec 31, 2015 1.495 1.479 1.479 1.479 7,780,290 -0.01(-0.53%)
Dec 30, 2015 1.487 1.519 1.479 1.487 5,935,237 -0.03(-2.09%)
Dec 29, 2015 1.535 1.543 1.495 1.519 6,808,648 +0.04(+3.01%)
Dec 28, 2015 1.522 1.537 1.467 1.475 5,989,465 -0.08(-5.02%)
Dec 24, 2015 1.490 1.553 1.553 1.553 10,857,964 +0.08(+5.29%)
Dec 23, 2015 1.451 1.498 1.432 1.475 12,882,870 +0.05(+3.28%)
Dec 22, 2015 1.459 1.506 1.428 1.428 14,072,262 -0.05(-3.17%)
Dec 21, 2015 1.459 1.514 1.451 1.475 16,201,982 +0.06(+4.42%)
Dec 18, 2015 1.412 1.479 1.389 1.412 19,320,112 +0.01(+0.56%)
Dec 17, 2015 1.428 1.443 1.389 1.404 13,938,123 -0.11(-7.22%)
Dec 16, 2015 1.498 1.514 1.389 1.514 23,112,898 +0.07(+4.86%)
Dec 15, 2015 1.561 1.568 1.443 1.443 13,731,902 -0.07(-4.64%)
Dec 14, 2015 1.639 1.639 1.514 1.514 13,331,011 -0.12(-7.62%)
Dec 11, 2015 1.607 1.685 1.607 1.639 13,864,212 +0.00(+0.00%)
Dec 10, 2015 1.631 1.693 1.615 1.639 9,884,644 +0.00(+0.00%)
Dec 09, 2015 1.693 1.709 1.611 1.639 7,901,242 +0.01(+0.48%)
Dec 08, 2015 1.709 1.709 1.607 1.631 7,771,109 -0.05(-2.79%)
Dec 07, 2015 1.810 1.821 1.654 1.678 11,149,564 -0.17(-9.28%)
Dec 04, 2015 1.763 1.849 1.763 1.849 11,319,986 +0.12(+7.24%)
Dec 03, 2015 1.732 1.787 1.693 1.724 8,473,478 +0.01(+0.45%)
Dec 02, 2015 1.701 1.771 1.654 1.717 12,094,292 -0.05(-2.65%)
Dec 01, 2015 1.646 1.771 1.623 1.763 14,737,441 +0.12(+7.62%)
Nov 30, 2015 1.568 1.646 1.561 1.639 10,172,200 +0.09(+5.53%)
Nov 27, 2015 1.553 1.584 1.529 1.553 4,596,540 -0.07(-4.33%)
Nov 25, 2015 1.584 1.623 1.623 1.623 9,078,678 +0.01(+0.48%)
Nov 24, 2015 1.436 1.615 1.475 1.615 16,336,908 +0.18(+12.50%)
Nov 23, 2015 1.397 1.467 1.389 1.436 14,232,515 +0.02(+1.10%)
Nov 20, 2015 1.529 1.541 1.389 1.420 11,225,558 -0.07(-4.71%)
Nov 19, 2015 1.490 1.553 1.467 1.490 11,566,853 +0.01(+0.53%)
Nov 18, 2015 1.389 1.482 1.389 1.482 9,531,047 +0.10(+7.35%)
Nov 17, 2015 1.475 1.498 1.381 1.381 8,164,999 -0.12(-7.81%)
Nov 16, 2015 1.482 1.529 1.467 1.498 8,393,134 +0.07(+4.92%)
Nov 13, 2015 1.381 1.459 1.381 1.428 9,739,630 +0.05(+3.98%)
Nov 12, 2015 1.365 1.428 1.350 1.373 10,021,594 -0.02(-1.68%)
Nov 11, 2015 1.381 1.443 1.373 1.397 9,964,309 +0.02(+1.13%)
Nov 10, 2015 1.412 1.436 1.373 1.381 9,261,497 -0.07(-4.84%)
Nov 09, 2015 1.420 1.451 1.319 1.451 22,599,898 +0.03(+2.20%)
Nov 06, 2015 1.428 1.443 1.397 1.420 20,726,678 -0.10(-6.67%)
Nov 05, 2015 1.623 1.623 1.482 1.522 16,105,354 -0.09(-5.80%)
Nov 04, 2015 1.685 1.693 1.600 1.615 9,420,794 -0.04(-2.36%)
Nov 03, 2015 1.693 1.717 1.639 1.654 13,859,463 -0.06(-3.64%)
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.