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 (%)
Aug 31, 2016 3.265 3.305 3.225 3.225 32,334,102 -0.08(-2.42%)
Aug 30, 2016 3.497 3.529 3.233 3.305 32,379,956 -0.26(-7.19%)
Aug 29, 2016 3.465 3.654 3.449 3.561 16,220,352 +0.02(+0.68%)
Aug 26, 2016 3.649 3.769 3.449 3.537 27,545,564 -0.03(-0.90%)
Aug 25, 2016 3.577 3.681 3.498 3.569 22,824,838 -0.02(-0.45%)
Aug 24, 2016 3.913 3.937 3.569 3.585 37,395,744 -0.41(-10.22%)
Aug 23, 2016 4.185 4.193 3.993 3.993 32,840,552 -0.16(-3.85%)
Aug 22, 2016 4.121 4.185 4.105 4.153 27,535,632 -0.05(-1.14%)
Aug 19, 2016 4.290 4.330 4.201 4.201 27,633,568 -0.18(-4.20%)
Aug 18, 2016 4.378 4.402 4.265 4.386 22,952,522 +0.06(+1.48%)
Aug 17, 2016 4.362 4.362 4.121 4.322 31,504,220 -0.08(-1.82%)
Aug 16, 2016 4.530 4.554 4.394 4.402 20,255,604 -0.09(-1.96%)
Aug 15, 2016 4.578 4.618 4.466 4.490 23,046,766 -0.06(-1.23%)
Aug 12, 2016 4.666 4.682 4.514 4.546 23,641,744 +0.00(+0.00%)
Aug 11, 2016 4.586 4.682 4.530 4.546 20,229,818 -0.04(-0.87%)
Aug 10, 2016 4.690 4.690 4.538 4.586 19,139,200 +0.02(+0.53%)
Aug 09, 2016 4.570 4.642 4.530 4.562 16,021,837 +0.02(+0.35%)
Aug 08, 2016 4.506 4.626 4.474 4.546 13,582,923 +0.02(+0.53%)
Aug 05, 2016 4.530 4.570 4.466 4.522 11,372,094 -0.14(-3.09%)
Aug 04, 2016 4.642 4.746 4.594 4.666 14,801,077 +0.04(+0.87%)
Aug 03, 2016 4.658 4.658 4.530 4.626 9,749,792 -0.05(-1.03%)
Aug 02, 2016 4.690 4.762 4.634 4.674 13,577,492 +0.06(+1.21%)
Aug 01, 2016 4.562 4.626 4.466 4.618 12,838,781 +0.05(+1.05%)
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%)
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.