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 (%)
Feb 28, 2022 4.750 4.769 4.598 4.636 19,220,384 -0.07(-1.41%)
Feb 25, 2022 4.560 4.740 4.617 4.702 18,577,410 +0.08(+1.64%)
Feb 24, 2022 4.958 4.967 4.532 4.627 37,507,876 -0.21(-4.31%)
Feb 23, 2022 4.674 4.882 4.665 4.835 27,228,558 +0.16(+3.44%)
Feb 22, 2022 4.627 4.702 4.565 4.674 35,462,188 +0.03(+0.61%)
Feb 18, 2022 4.646 0 +0.09(+2.08%)
Feb 17, 2022 4.447 4.589 4.352 4.551 32,277,362 +0.20(+4.57%)
Feb 16, 2022 4.229 4.371 4.210 4.352 18,615,432 +0.18(+4.31%)
Feb 15, 2022 4.106 4.210 4.068 4.173 14,574,391 -0.07(-1.56%)
Feb 14, 2022 4.182 4.277 4.163 4.239 22,093,186 +0.08(+1.82%)
Feb 11, 2022 3.860 4.220 3.860 4.163 28,188,820 +0.30(+7.84%)
Feb 10, 2022 3.964 4.050 3.851 3.860 18,868,418 -0.11(-2.86%)
Feb 09, 2022 3.955 4.059 3.945 3.974 11,827,252 +0.01(+0.24%)
Feb 08, 2022 3.898 3.971 3.879 3.964 10,895,324 +0.07(+1.70%)
Feb 07, 2022 3.813 3.908 3.794 3.898 20,555,060 +0.12(+3.26%)
Feb 04, 2022 3.785 3.851 3.756 3.775 14,211,282 +0.00(+0.00%)
Feb 03, 2022 3.822 3.775 13,230,867 -0.08(-1.97%)
Feb 02, 2022 3.889 3.936 3.794 3.851 14,867,336 -0.05(-1.21%)
Feb 01, 2022 3.945 4.002 3.889 3.898 13,558,696 +0.00(+0.00%)
Jan 31, 2022 3.841 3.908 3.898 10,994,541 +0.09(+2.23%)
Jan 28, 2022 3.794 3.822 3.733 3.813 15,339,716 -0.03(-0.74%)
Jan 27, 2022 3.860 3.964 3.813 3.841 17,842,846 -0.10(-2.64%)
Jan 26, 2022 4.050 4.139 3.917 3.945 20,887,426 -0.16(-3.92%)
Jan 25, 2022 3.974 4.125 3.955 4.106 17,672,760 +0.09(+2.12%)
Jan 24, 2022 3.983 4.031 3.832 4.021 28,151,988 +0.04(+0.95%)
Jan 21, 2022 4.125 4.144 3.955 3.983 17,277,818 -0.14(-3.44%)
Jan 20, 2022 4.201 4.229 4.116 4.125 16,469,713 -0.07(-1.58%)
Jan 19, 2022 3.955 4.220 3.927 4.191 21,143,366 +0.30(+7.79%)
Jan 18, 2022 3.936 4.002 3.870 3.889 14,747,998 -0.07(-1.67%)
Jan 14, 2022 3.955 0 -0.04(-0.95%)
Jan 13, 2022 3.917 4.059 3.898 3.993 23,203,880 +0.07(+1.69%)
Jan 12, 2022 3.841 3.936 3.822 3.927 19,969,410 +0.11(+2.98%)
Jan 11, 2022 3.737 3.813 3.718 3.813 12,951,339 +0.07(+1.77%)
Jan 10, 2022 3.671 3.747 3.633 3.747 23,625,900 +0.06(+1.54%)
Jan 07, 2022 3.662 3.709 3.633 3.690 14,830,719 +0.04(+1.04%)
Jan 06, 2022 3.718 3.728 3.643 3.652 17,915,236 -0.13(-3.50%)
Jan 05, 2022 3.908 3.964 3.775 3.785 14,573,948 -0.09(-2.20%)
Jan 04, 2022 3.908 3.964 3.860 3.870 8,176,406 -0.02(-0.49%)
Jan 03, 2022 3.936 3.954 3.889 3.889 7,779,499 -0.10(-2.61%)
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%)
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.