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 (%)
Nov 30, 2016 2.375 2.399 2.327 2.399 13,260,480 +0.00(+0.00%)
Nov 29, 2016 2.391 2.455 2.367 2.399 11,978,834 -0.06(-2.29%)
Nov 28, 2016 2.375 2.463 2.335 2.455 18,345,532 +0.11(+4.79%)
Nov 25, 2016 2.359 2.391 2.311 2.343 8,041,578 -0.02(-0.68%)
Nov 23, 2016 2.359 2.359 2.359 0 -0.13(-5.16%)
Nov 22, 2016 2.479 2.500 2.407 2.488 21,748,538 +0.02(+0.98%)
Nov 21, 2016 2.544 2.544 2.415 2.463 13,363,201 +0.02(+0.99%)
Nov 18, 2016 2.439 2.475 2.383 2.439 16,027,523 -0.03(-1.30%)
Nov 17, 2016 2.528 2.584 2.407 2.471 23,482,586 -0.06(-2.22%)
Nov 16, 2016 2.536 2.544 2.463 2.528 18,020,998 -0.01(-0.32%)
Nov 15, 2016 2.479 2.544 2.439 2.536 22,762,828 +0.06(+2.60%)
Nov 14, 2016 2.367 2.600 2.335 2.471 21,426,310 +0.06(+2.33%)
Nov 11, 2016 2.640 2.688 2.391 2.415 33,237,774 -0.26(-9.61%)
Nov 10, 2016 2.857 2.881 2.616 2.672 28,110,348 -0.23(-8.01%)
Nov 09, 2016 3.041 3.041 2.825 2.905 22,294,146 +0.07(+2.55%)
Nov 08, 2016 2.929 2.961 2.792 2.833 20,255,930 -0.04(-1.40%)
Nov 07, 2016 2.881 2.913 2.817 2.873 16,919,732 -0.10(-3.24%)
Nov 04, 2016 3.009 3.017 2.893 2.969 15,996,871 -0.02(-0.54%)
Nov 03, 2016 2.929 3.057 2.905 2.985 17,010,394 +0.06(+2.20%)
Nov 02, 2016 2.945 3.089 2.873 2.921 30,545,946 +0.04(+1.39%)
Nov 01, 2016 2.953 2.977 2.881 2.881 24,507,786 +0.02(+0.84%)
Oct 31, 2016 2.800 2.873 2.728 2.857 21,616,388 +0.11(+4.09%)
Oct 28, 2016 2.817 2.893 2.708 2.744 33,854,508 -0.14(-5.00%)
Oct 27, 2016 2.969 2.993 2.833 2.889 29,722,760 -0.06(-2.17%)
Oct 26, 2016 3.105 3.105 2.889 2.953 33,940,872 -0.13(-4.17%)
Oct 25, 2016 3.009 3.170 3.001 3.081 25,212,282 +0.09(+2.95%)
Oct 24, 2016 3.113 3.113 2.915 2.993 26,937,368 -0.07(-2.36%)
Oct 21, 2016 3.081 3.121 3.049 3.065 19,394,098 -0.06(-1.80%)
Oct 20, 2016 3.129 3.146 3.041 3.121 21,161,010 +0.02(+0.52%)
Oct 19, 2016 3.121 3.150 3.029 3.105 29,874,838 +0.06(+2.11%)
Oct 18, 2016 3.009 3.065 2.965 3.041 26,639,440 +0.08(+2.71%)
Oct 17, 2016 2.953 3.017 2.921 2.961 23,729,374 +0.03(+1.10%)
Oct 14, 2016 3.033 3.061 2.921 2.929 21,145,542 -0.09(-2.93%)
Oct 13, 2016 3.001 3.137 2.937 3.017 27,119,844 +0.03(+1.08%)
Oct 12, 2016 2.953 3.041 2.897 2.985 26,577,892 +0.06(+2.20%)
Oct 11, 2016 3.009 3.017 2.897 2.921 31,730,590 -0.09(-2.93%)
Oct 10, 2016 3.009 3.065 2.977 3.009 20,448,336 +0.07(+2.46%)
Oct 07, 2016 3.025 3.081 2.881 2.937 33,106,916 -0.01(-0.27%)
Oct 06, 2016 2.913 3.025 2.857 2.945 33,571,172 -0.10(-3.42%)
Oct 05, 2016 3.097 3.105 2.889 3.049 27,171,134 +0.06(+1.88%)
Oct 04, 2016 3.282 3.298 2.985 2.993 32,594,134 -0.45(-13.05%)
Oct 03, 2016 3.458 3.511 3.378 3.442 18,829,614 -0.02(-0.46%)
Sep 30, 2016 3.635 3.667 3.458 3.458 20,669,672 -0.10(-2.71%)
Sep 29, 2016 3.539 3.603 3.470 3.555 18,079,506 -0.02(-0.67%)
Sep 28, 2016 3.491 3.627 3.410 3.579 19,175,840 +0.12(+3.52%)
Sep 27, 2016 3.513 3.549 3.433 3.457 20,915,070 -0.07(-2.04%)
Sep 26, 2016 3.641 3.665 3.529 3.529 19,583,626 -0.06(-1.78%)
Sep 23, 2016 3.769 3.769 3.553 3.593 24,443,488 -0.16(-4.26%)
Sep 22, 2016 3.953 3.961 3.697 3.753 28,444,236 -0.10(-2.70%)
Sep 21, 2016 3.681 3.873 3.609 3.857 36,280,940 +0.27(+7.59%)
Sep 20, 2016 3.585 3.601 3.497 3.585 18,690,494 +0.06(+1.82%)
Sep 19, 2016 3.601 3.601 3.489 3.521 20,807,026 +0.01(+0.23%)
Sep 16, 2016 3.545 3.657 3.433 3.513 27,824,386 -0.10(-2.66%)
Sep 15, 2016 3.545 3.741 3.465 3.609 26,723,056 +0.04(+1.12%)
Sep 14, 2016 3.593 3.681 3.529 3.569 21,013,690 +0.02(+0.45%)
Sep 13, 2016 3.665 3.673 3.505 3.553 21,958,264 -0.14(-3.90%)
Sep 12, 2016 3.441 3.753 3.409 3.697 27,838,726 +0.18(+5.00%)
Sep 09, 2016 3.689 3.713 3.513 3.521 33,427,542 -0.23(-6.18%)
Sep 08, 2016 3.881 3.917 3.733 3.753 31,637,130 -0.14(-3.50%)
Sep 07, 2016 3.905 3.913 3.753 3.889 31,989,328 -0.02(-0.61%)
Sep 06, 2016 3.793 3.919 3.769 3.913 30,470,010 +0.26(+7.00%)
Sep 02, 2016 3.561 3.657 3.657 3.657 42,261,628 +0.26(+7.53%)
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.