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, 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%)
Mar 02, 2015 3.186 3.239 3.089 3.111 9,295,695 -0.09(-2.81%)
Feb 27, 2015 3.164 3.209 3.149 3.201 9,806,896 +0.04(+1.43%)
Feb 26, 2015 3.111 3.156 3.089 3.156 12,092,992 +0.08(+2.68%)
Feb 25, 2015 3.036 3.111 3.021 3.074 11,073,684 +0.06(+1.99%)
Feb 24, 2015 2.924 3.029 2.924 3.014 11,228,354 +0.07(+2.55%)
Feb 23, 2015 2.931 3.006 2.886 2.939 12,373,800 -0.01(-0.25%)
Feb 20, 2015 2.961 3.036 2.924 2.946 12,255,411 +0.00(+0.00%)
Feb 19, 2015 3.006 3.040 2.939 2.946 8,811,519 -0.07(-2.48%)
Feb 18, 2015 2.984 3.036 2.871 3.021 18,194,804 +0.04(+1.26%)
Feb 17, 2015 3.021 3.044 2.969 2.984 13,879,285 -0.11(-3.63%)
Feb 13, 2015 3.029 3.096 3.096 3.096 12,140,483 +0.10(+3.25%)
Feb 12, 2015 3.006 3.021 2.909 2.999 12,999,131 +0.03(+1.01%)
Feb 11, 2015 3.089 3.096 2.931 2.969 18,412,734 -0.08(-2.70%)
Feb 10, 2015 3.089 3.111 3.044 3.051 11,754,064 -0.09(-2.86%)
Feb 09, 2015 3.156 3.216 3.134 3.141 7,217,339 +0.03(+0.96%)
Feb 06, 2015 3.216 3.216 3.051 3.111 20,602,084 -0.25(-7.37%)
Feb 05, 2015 3.246 3.404 3.224 3.359 16,686,225 +0.07(+2.28%)
Feb 04, 2015 3.149 3.329 3.111 3.284 19,569,676 +0.19(+6.05%)
Feb 03, 2015 3.156 3.201 3.089 3.096 10,004,727 -0.10(-3.05%)
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.