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 (%)
Apr 30, 2019 1.885 1.885 1.818 1.835 10,110,583 -0.02(-0.90%)
Apr 29, 2019 1.868 1.885 1.835 1.851 7,918,700 -0.04(-2.21%)
Apr 26, 2019 1.860 1.918 1.860 1.893 11,651,227 +0.06(+3.20%)
Apr 25, 2019 1.860 1.893 1.818 1.835 17,995,628 -0.01(-0.45%)
Apr 24, 2019 1.826 1.893 1.784 1.843 15,732,633 +0.03(+1.38%)
Apr 23, 2019 1.810 1.835 1.776 1.818 9,636,465 -0.01(-0.46%)
Apr 22, 2019 1.868 1.877 1.818 1.826 10,750,577 -0.04(-2.24%)
Apr 18, 2019 1.918 1.944 1.826 1.868 18,888,646 -0.05(-2.62%)
Apr 17, 2019 1.935 1.944 1.893 1.918 13,849,869 +0.00(+0.00%)
Apr 16, 2019 2.027 2.053 1.910 1.918 39,229,836 -0.17(-8.03%)
Apr 15, 2019 2.145 2.145 2.019 2.086 33,037,548 -0.06(-2.73%)
Apr 12, 2019 2.145 2.161 2.128 2.145 6,781,201 +0.00(+0.00%)
Apr 11, 2019 2.153 2.187 2.111 2.145 9,622,901 -0.04(-1.92%)
Apr 10, 2019 2.212 2.254 2.178 2.187 11,319,237 -0.05(-2.25%)
Apr 09, 2019 2.212 2.245 2.199 2.237 11,826,690 +0.04(+1.91%)
Apr 08, 2019 2.195 2.228 2.157 2.195 15,187,395 +0.03(+1.16%)
Apr 05, 2019 2.161 2.178 2.128 2.170 13,658,850 +0.01(+0.39%)
Apr 04, 2019 2.103 2.178 2.069 2.161 13,422,071 +0.07(+3.20%)
Apr 03, 2019 2.111 2.120 2.086 2.094 12,659,594 -0.02(-0.79%)
Apr 02, 2019 2.120 2.128 2.094 2.111 8,876,387 -0.01(-0.40%)
Apr 01, 2019 2.203 2.220 2.094 2.120 18,943,828 -0.07(-3.07%)
Mar 29, 2019 2.212 2.228 2.178 2.187 11,884,708 +0.00(+0.00%)
Mar 28, 2019 2.212 2.212 2.161 2.187 13,111,843 -0.06(-2.55%)
Mar 27, 2019 2.277 2.302 2.235 2.244 11,587,646 -0.04(-1.82%)
Mar 26, 2019 2.269 2.294 2.244 2.285 12,017,775 -0.02(-0.72%)
Mar 25, 2019 2.194 2.319 2.194 2.302 23,177,030 +0.13(+5.75%)
Mar 22, 2019 2.169 2.206 2.152 2.177 12,555,400 +0.02(+0.77%)
Mar 21, 2019 2.202 2.219 2.127 2.160 16,872,492 -0.03(-1.14%)
Mar 20, 2019 2.135 2.219 2.085 2.185 17,864,390 +0.06(+2.75%)
Mar 19, 2019 2.152 2.160 2.110 2.127 12,069,761 +0.02(+0.79%)
Mar 18, 2019 2.144 2.185 2.102 2.110 12,708,686 -0.05(-2.32%)
Mar 15, 2019 2.185 2.198 2.110 2.160 25,181,892 -0.01(-0.38%)
Mar 14, 2019 2.185 2.210 2.152 2.169 10,769,422 -0.08(-3.70%)
Mar 13, 2019 2.260 2.285 2.219 2.252 13,640,055 +0.01(+0.37%)
Mar 12, 2019 2.185 2.244 2.177 2.244 14,040,108 +0.07(+3.07%)
Mar 11, 2019 2.210 2.210 2.144 2.177 15,560,189 -0.03(-1.51%)
Mar 08, 2019 2.144 2.235 2.110 2.210 24,546,372 +0.16(+7.72%)
Mar 07, 2019 2.035 2.077 2.027 2.052 12,002,201 +0.00(+0.00%)
Mar 06, 2019 2.094 2.102 2.035 2.052 14,252,274 -0.03(-1.60%)
Mar 05, 2019 2.119 2.144 2.077 2.085 13,695,725 -0.04(-1.96%)
Mar 04, 2019 2.069 2.127 2.027 2.127 18,781,200 +0.05(+2.41%)
Mar 01, 2019 2.127 2.185 2.077 2.077 15,202,743 -0.08(-3.49%)
Feb 28, 2019 2.160 2.169 2.119 2.152 12,396,644 +0.00(+0.00%)
Feb 27, 2019 2.194 2.219 2.144 2.152 14,599,849 -0.05(-2.27%)
Feb 26, 2019 2.235 2.252 2.169 2.202 19,967,798 -0.03(-1.49%)
Feb 25, 2019 2.235 2.294 2.227 2.235 12,664,532 +0.00(+0.00%)
Feb 22, 2019 2.260 2.302 2.235 2.235 17,759,212 -0.02(-0.74%)
Feb 21, 2019 2.269 2.269 2.202 2.252 22,050,072 -0.03(-1.46%)
Feb 20, 2019 2.327 2.377 2.277 2.285 23,076,960 -0.04(-1.79%)
Feb 19, 2019 2.235 2.336 2.219 2.327 26,108,522 +0.13(+5.68%)
Feb 15, 2019 2.219 2.219 2.019 2.202 35,097,024 +0.05(+2.33%)
Feb 14, 2019 2.185 2.210 2.127 2.152 14,986,582 -0.03(-1.15%)
Feb 13, 2019 2.169 2.235 2.152 2.177 12,558,968 +0.00(+0.00%)
Feb 12, 2019 2.302 2.302 2.152 2.177 18,422,094 -0.11(-4.74%)
Feb 11, 2019 2.269 2.311 2.252 2.285 14,440,310 -0.03(-1.08%)
Feb 08, 2019 2.277 2.323 2.260 2.311 16,895,308 +0.07(+2.97%)
Feb 07, 2019 2.294 2.319 2.227 2.244 15,210,338 -0.05(-2.18%)
Feb 06, 2019 2.327 2.377 2.285 2.294 11,029,208 -0.05(-2.13%)
Feb 05, 2019 2.311 2.352 2.285 2.344 13,242,009 +0.04(+1.81%)
Feb 04, 2019 2.302 2.352 2.277 2.302 14,552,625 -0.05(-2.13%)
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.