Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (NY: AUY )

N/A 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, 2019 2.590 2.600 2.540 2.580 10,340,279 +0.00(+0.00%)
Feb 27, 2019 2.630 2.660 2.570 2.580 12,178,014 -0.06(-2.27%)
Feb 26, 2019 2.680 2.700 2.600 2.640 16,655,523 -0.04(-1.49%)
Feb 25, 2019 2.680 2.750 2.670 2.680 10,563,729 +0.00(+0.00%)
Feb 22, 2019 2.710 2.760 2.680 2.680 14,813,300 -0.02(-0.74%)
Feb 21, 2019 2.720 2.720 2.640 2.700 18,392,388 -0.04(-1.46%)
Feb 20, 2019 2.790 2.850 2.730 2.740 19,248,936 -0.05(-1.79%)
Feb 19, 2019 2.680 2.800 2.660 2.790 21,777,620 +0.15(+5.68%)
Feb 15, 2019 2.660 2.660 2.420 2.640 29,275,100 +0.06(+2.33%)
Feb 14, 2019 2.620 2.650 2.550 2.580 12,500,596 -0.03(-1.15%)
Feb 13, 2019 2.600 2.680 2.580 2.610 10,475,676 +0.00(+0.00%)
Feb 12, 2019 2.760 2.760 2.580 2.610 15,366,222 -0.13(-4.74%)
Feb 11, 2019 2.720 2.770 2.700 2.740 12,044,940 -0.03(-1.08%)
Feb 08, 2019 2.730 2.785 2.710 2.770 14,092,700 +0.08(+2.97%)
Feb 07, 2019 2.750 2.780 2.670 2.690 12,687,235 -0.06(-2.18%)
Feb 06, 2019 2.790 2.850 2.740 2.750 9,199,674 -0.06(-2.14%)
Feb 05, 2019 2.770 2.820 2.740 2.810 11,045,414 +0.05(+1.81%)
Feb 04, 2019 2.760 2.820 2.730 2.760 12,138,624 -0.06(-2.13%)
Feb 01, 2019 2.800 2.840 2.730 2.820 10,273,700 -0.01(-0.35%)
Jan 31, 2019 2.840 2.880 2.800 2.830 14,550,815 +0.05(+1.80%)
Jan 30, 2019 2.700 2.830 2.670 2.780 18,516,108 +0.06(+2.21%)
Jan 29, 2019 2.650 2.730 2.640 2.720 15,769,721 +0.13(+5.02%)
Jan 28, 2019 2.560 2.650 2.560 2.590 11,834,385 +0.02(+0.78%)
Jan 25, 2019 2.470 2.590 2.460 2.570 16,175,100 +0.16(+6.64%)
Jan 24, 2019 2.350 2.430 2.350 2.410 6,292,658 +0.02(+0.84%)
Jan 23, 2019 2.350 2.420 2.310 2.390 8,344,781 +0.02(+0.84%)
Jan 22, 2019 2.340 2.380 2.300 2.370 7,837,990 +0.06(+2.60%)
Jan 18, 2019 2.390 2.410 2.290 2.310 14,968,500 -0.12(-4.94%)
Jan 17, 2019 2.420 2.450 2.400 2.430 6,691,244 -0.01(-0.41%)
Jan 16, 2019 2.400 2.460 2.390 2.440 8,310,242 +0.03(+1.24%)
Jan 15, 2019 2.460 2.480 2.390 2.410 8,812,830 -0.05(-2.03%)
Jan 14, 2019 2.470 2.490 2.420 2.460 14,863,611 +0.03(+1.23%)
Jan 11, 2019 2.440 2.450 2.400 2.430 7,842,200 +0.00(+0.00%)
Jan 10, 2019 2.490 2.500 2.380 2.430 11,542,304 -0.06(-2.41%)
Jan 09, 2019 2.400 2.500 2.400 2.490 8,668,404 +0.07(+2.89%)
Jan 08, 2019 2.400 2.455 2.350 2.420 8,424,955 -0.01(-0.41%)
Jan 07, 2019 2.460 2.490 2.410 2.430 9,932,977 +0.00(+0.00%)
Jan 04, 2019 2.460 2.490 2.380 2.430 13,134,500 -0.06(-2.41%)
Jan 03, 2019 2.440 2.530 2.410 2.490 11,327,652 +0.09(+3.75%)
Jan 02, 2019 2.370 2.460 2.320 2.400 9,359,532 +0.04(+1.69%)
Dec 31, 2018 2.320 2.360 2.270 2.360 6,656,400 +0.04(+1.72%)
Dec 28, 2018 2.320 2.380 2.290 2.320 7,403,300 -0.01(-0.43%)
Dec 27, 2018 2.350 2.420 2.320 2.330 10,651,172 -0.01(-0.43%)
Dec 26, 2018 2.450 2.460 2.300 2.340 10,003,252 -0.08(-3.31%)
Dec 24, 2018 2.360 2.430 2.330 2.420 11,517,100 +0.08(+3.42%)
Dec 21, 2018 2.300 2.360 2.240 2.340 27,722,500 +0.05(+2.18%)
Dec 20, 2018 2.270 2.330 2.220 2.290 17,781,392 +0.14(+6.51%)
Dec 19, 2018 2.370 2.420 2.130 2.150 16,887,120 -0.20(-8.51%)
Dec 18, 2018 2.300 2.380 2.260 2.350 13,177,642 +0.05(+2.17%)
Dec 17, 2018 2.160 2.320 2.140 2.300 13,652,623 +0.18(+8.49%)
Dec 14, 2018 2.150 2.180 2.085 2.120 6,894,200 -0.05(-2.30%)
Dec 13, 2018 2.160 2.190 2.140 2.170 4,677,600 +0.01(+0.46%)
Dec 12, 2018 2.140 2.210 2.130 2.160 10,491,285 +0.03(+1.41%)
Dec 11, 2018 2.160 2.200 2.110 2.130 7,701,160 -0.04(-1.84%)
Dec 10, 2018 2.250 2.280 2.140 2.170 17,188,220 -0.09(-3.98%)
Dec 07, 2018 2.210 2.290 2.180 2.260 11,556,000 +0.07(+3.20%)
Dec 06, 2018 2.170 2.200 2.140 2.190 11,440,256 +0.03(+1.39%)
Dec 04, 2018 2.160 2.230 2.130 2.160 8,347,200 +0.02(+0.93%)
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.