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 (%)
Jul 29, 2016 4.754 4.762 4.506 4.570 26,442,014 -0.13(-2.73%)
Jul 28, 2016 4.738 4.782 4.586 4.698 17,651,038 -0.02(-0.34%)
Jul 27, 2016 4.458 4.722 4.426 4.714 19,674,528 +0.34(+7.88%)
Jul 26, 2016 4.249 4.418 4.177 4.370 11,056,776 +0.18(+4.40%)
Jul 25, 2016 4.354 4.354 4.121 4.185 13,568,393 -0.16(-3.68%)
Jul 22, 2016 4.402 4.466 4.298 4.346 12,466,954 -0.10(-2.34%)
Jul 21, 2016 4.330 4.514 4.290 4.450 16,261,411 +0.18(+4.12%)
Jul 20, 2016 4.546 4.554 4.257 4.273 18,754,980 -0.40(-8.56%)
Jul 19, 2016 4.698 4.738 4.674 4.674 9,023,654 -0.06(-1.35%)
Jul 18, 2016 4.674 4.746 4.646 4.738 10,050,527 +0.06(+1.20%)
Jul 15, 2016 4.650 4.754 4.642 4.682 6,471,567 -0.02(-0.51%)
Jul 14, 2016 4.610 4.746 4.570 4.706 13,382,942 -0.02(-0.34%)
Jul 13, 2016 4.666 4.794 4.622 4.722 12,720,535 +0.13(+2.79%)
Jul 12, 2016 4.674 4.778 4.586 4.594 14,227,852 -0.12(-2.55%)
Jul 11, 2016 4.634 4.778 4.629 4.714 14,297,424 -0.01(-0.17%)
Jul 08, 2016 4.538 4.762 4.530 4.722 15,527,180 +0.19(+4.24%)
Jul 07, 2016 4.626 4.642 4.450 4.530 13,227,806 -0.15(-3.25%)
Jul 06, 2016 4.674 4.730 4.610 4.682 18,959,208 +0.14(+2.99%)
Jul 05, 2016 4.498 4.594 4.374 4.546 14,688,521 +0.16(+3.65%)
Jul 01, 2016 4.257 4.386 4.386 4.386 19,389,234 +0.22(+5.38%)
Jun 30, 2016 4.281 4.281 4.057 4.161 16,936,600 -0.02(-0.38%)
Jun 29, 2016 4.033 4.237 4.033 4.177 16,228,659 +0.22(+5.67%)
Jun 28, 2016 3.953 4.113 3.937 3.953 14,310,807 -0.10(-2.54%)
Jun 27, 2016 4.128 4.192 3.920 4.056 25,814,448 -0.02(-0.39%)
Jun 24, 2016 4.200 4.248 3.992 4.072 24,905,910 +0.20(+5.15%)
Jun 23, 2016 3.905 3.952 3.841 3.873 10,357,735 -0.06(-1.62%)
Jun 22, 2016 3.801 3.968 3.729 3.936 16,182,070 +0.18(+4.67%)
Jun 21, 2016 3.777 3.833 3.721 3.761 12,763,639 -0.10(-2.48%)
Jun 20, 2016 3.769 3.944 3.737 3.857 16,234,612 +0.00(+0.00%)
Jun 17, 2016 4.032 4.032 3.805 3.857 69,377,944 -0.09(-2.23%)
Jun 16, 2016 4.280 4.296 3.865 3.944 23,253,770 -0.11(-2.76%)
Jun 15, 2016 3.825 4.112 3.793 4.056 19,425,644 +0.20(+5.18%)
Jun 14, 2016 3.928 3.944 3.793 3.857 14,876,418 -0.04(-1.02%)
Jun 13, 2016 4.176 4.176 3.809 3.897 20,063,954 -0.09(-2.20%)
Jun 10, 2016 4.224 4.280 3.936 3.984 23,386,900 -0.22(-5.31%)
Jun 09, 2016 4.120 4.240 4.080 4.208 15,158,797 +0.06(+1.54%)
Jun 08, 2016 4.152 4.264 4.112 4.144 21,656,398 +0.15(+3.80%)
Jun 07, 2016 3.976 4.032 3.897 3.992 12,876,524 -0.04(-0.99%)
Jun 06, 2016 3.841 4.032 3.773 4.032 25,904,840 +0.20(+5.21%)
Jun 03, 2016 3.673 3.833 3.625 3.833 23,661,212 +0.47(+14.01%)
Jun 02, 2016 3.354 3.417 3.290 3.362 9,848,729 +0.00(+0.00%)
Jun 01, 2016 3.393 3.457 3.258 3.362 11,895,345 +0.02(+0.72%)
May 31, 2016 3.298 3.449 3.274 3.338 15,710,144 +0.01(+0.24%)
May 27, 2016 3.433 3.330 3.330 3.330 13,621,605 -0.18(-5.01%)
May 26, 2016 3.561 3.585 3.457 3.505 13,382,424 +0.01(+0.23%)
May 25, 2016 3.409 3.513 3.258 3.497 19,157,274 +0.08(+2.34%)
May 24, 2016 3.577 3.633 3.393 3.417 24,517,526 -0.26(-7.16%)
May 23, 2016 3.633 3.785 3.617 3.681 11,026,508 -0.09(-2.33%)
May 20, 2016 3.833 3.873 3.633 3.769 15,253,516 -0.03(-0.84%)
May 19, 2016 3.529 3.817 3.489 3.801 24,851,766 +0.13(+3.48%)
May 18, 2016 3.976 4.040 3.665 3.673 25,447,262 -0.37(-9.09%)
May 17, 2016 3.849 4.144 3.825 4.040 19,641,544 +0.16(+4.12%)
May 16, 2016 3.897 3.976 3.833 3.881 13,889,908 +0.09(+2.32%)
May 13, 2016 3.777 3.897 3.741 3.793 13,118,968 +0.02(+0.42%)
May 12, 2016 3.881 3.968 3.737 3.777 21,410,496 -0.06(-1.46%)
May 11, 2016 3.801 3.873 3.593 3.833 22,627,854 +0.16(+4.35%)
May 10, 2016 3.449 3.705 3.385 3.673 19,056,328 +0.22(+6.24%)
May 09, 2016 3.545 3.593 3.425 3.457 17,691,344 -0.30(-7.87%)
May 06, 2016 3.705 3.793 3.665 3.753 24,882,904 +0.16(+4.44%)
May 05, 2016 3.529 3.657 3.497 3.593 20,061,632 +0.22(+6.64%)
May 04, 2016 3.457 3.641 3.258 3.370 23,092,174 -0.26(-7.25%)
May 03, 2016 3.785 3.817 3.545 3.633 17,278,474 -0.13(-3.40%)
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.