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 (%)
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%)
May 02, 2016 4.096 4.096 3.713 3.761 29,980,338 -0.19(-4.85%)
Apr 29, 2016 3.753 3.984 3.737 3.952 29,831,018 +0.31(+8.55%)
Apr 28, 2016 3.521 3.713 3.477 3.641 16,898,768 +0.19(+5.56%)
Apr 27, 2016 3.505 3.513 3.369 3.449 15,449,771 -0.02(-0.69%)
Apr 26, 2016 3.385 3.473 3.298 3.473 11,667,454 +0.11(+3.33%)
Apr 25, 2016 3.449 3.457 3.322 3.362 13,802,128 -0.04(-1.17%)
Apr 22, 2016 3.465 3.537 3.338 3.401 18,667,344 -0.10(-2.74%)
Apr 21, 2016 3.569 3.609 3.437 3.497 24,586,804 +0.08(+2.34%)
Apr 20, 2016 3.553 3.625 3.409 3.417 25,515,568 -0.10(-2.73%)
Apr 19, 2016 3.489 3.553 3.441 3.513 23,587,724 +0.18(+5.52%)
Apr 18, 2016 3.298 3.346 3.250 3.330 17,058,702 +0.11(+3.47%)
Apr 15, 2016 3.106 3.258 3.074 3.218 19,563,168 +0.18(+5.77%)
Apr 14, 2016 3.154 3.218 2.970 3.042 22,698,786 -0.15(-4.75%)
Apr 13, 2016 3.194 3.274 3.154 3.194 17,211,322 -0.10(-2.91%)
Apr 12, 2016 3.202 3.338 3.123 3.290 33,543,678 +0.12(+3.78%)
Apr 11, 2016 3.002 3.178 2.994 3.170 40,128,664 +0.30(+10.58%)
Apr 08, 2016 2.627 2.930 2.623 2.866 26,063,290 +0.24(+9.12%)
Apr 07, 2016 2.547 2.643 2.531 2.627 17,286,890 +0.14(+5.79%)
Apr 06, 2016 2.443 2.491 2.403 2.483 9,162,349 +0.01(+0.32%)
Apr 05, 2016 2.467 2.483 2.379 2.475 12,543,535 +0.06(+2.31%)
Apr 04, 2016 2.451 2.475 2.395 2.419 11,419,796 -0.06(-2.26%)
Apr 01, 2016 2.355 2.483 2.328 2.475 11,765,941 +0.05(+1.97%)
Mar 31, 2016 2.499 2.521 2.427 2.427 10,721,142 -0.02(-0.65%)
Mar 30, 2016 2.467 2.519 2.379 2.443 17,444,206 -0.03(-1.29%)
Mar 29, 2016 2.332 2.515 2.292 2.475 17,365,374 +0.17(+7.32%)
Mar 28, 2016 2.346 2.354 2.251 2.306 9,866,221 -0.02(-0.69%)
Mar 24, 2016 2.322 2.322 2.322 2.322 9,462,916 +0.02(+1.04%)
Mar 23, 2016 2.426 2.434 2.275 2.298 21,218,900 -0.23(-9.12%)
Mar 22, 2016 2.561 2.593 2.497 2.529 13,091,747 +0.04(+1.60%)
Mar 21, 2016 2.426 2.521 2.418 2.489 11,741,903 +0.03(+1.29%)
Mar 18, 2016 2.457 2.545 2.426 2.457 28,400,138 +0.00(+0.00%)
Mar 17, 2016 2.585 2.625 2.457 2.457 24,907,380 -0.08(-3.13%)
Mar 16, 2016 2.338 2.537 2.235 2.537 30,855,446 +0.17(+7.05%)
Mar 15, 2016 2.370 2.370 2.235 2.370 20,045,504 -0.02(-0.67%)
Mar 14, 2016 2.505 2.561 2.346 2.386 20,995,170 -0.09(-3.54%)
Mar 11, 2016 2.537 2.585 2.473 2.473 14,762,341 -0.06(-2.20%)
Mar 10, 2016 2.481 2.545 2.426 2.529 21,043,708 +0.09(+3.58%)
Mar 09, 2016 2.418 2.497 2.330 2.442 17,641,042 -0.04(-1.60%)
Mar 08, 2016 2.648 2.664 2.473 2.481 21,439,138 -0.11(-4.29%)
Mar 07, 2016 2.481 2.624 2.481 2.593 20,538,434 +0.14(+5.50%)
Mar 04, 2016 2.450 2.609 2.394 2.457 29,023,962 +0.05(+1.98%)
Mar 03, 2016 2.243 2.434 2.227 2.410 22,258,106 +0.17(+7.83%)
Mar 02, 2016 2.171 2.263 2.123 2.235 13,357,388 +0.06(+2.93%)
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.