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 (%)
Apr 28, 2017 2.153 2.226 2.121 2.185 16,068,529 +0.06(+2.66%)
Apr 27, 2017 2.210 2.218 2.121 2.129 19,810,820 -0.08(-3.66%)
Apr 26, 2017 2.201 2.230 2.129 2.210 34,728,460 -0.02(-0.73%)
Apr 25, 2017 2.363 2.380 2.210 2.226 30,329,532 -0.17(-7.09%)
Apr 24, 2017 2.363 2.444 2.355 2.396 12,945,489 -0.04(-1.66%)
Apr 21, 2017 2.420 2.485 2.408 2.436 15,682,659 +0.01(+0.33%)
Apr 20, 2017 2.388 2.432 2.359 2.428 10,115,882 +0.03(+1.35%)
Apr 19, 2017 2.517 2.525 2.355 2.396 24,346,900 -0.15(-6.03%)
Apr 18, 2017 2.549 2.566 2.485 2.549 12,627,775 +0.00(+0.00%)
Apr 17, 2017 2.541 2.582 2.493 2.549 10,541,327 +0.03(+1.29%)
Apr 13, 2017 2.501 2.574 2.469 2.517 23,948,498 +0.07(+2.98%)
Apr 12, 2017 2.388 2.460 2.371 2.444 13,018,602 +0.06(+2.72%)
Apr 11, 2017 2.355 2.420 2.323 2.380 11,668,192 +0.05(+2.08%)
Apr 10, 2017 2.290 2.331 2.258 2.331 6,860,425 +0.03(+1.41%)
Apr 07, 2017 2.347 2.388 2.274 2.299 11,484,505 +0.00(+0.00%)
Apr 06, 2017 2.299 2.307 2.274 2.299 4,389,886 -0.02(-1.05%)
Apr 05, 2017 2.266 2.323 2.222 2.323 13,494,454 +0.03(+1.41%)
Apr 04, 2017 2.274 2.290 2.234 2.290 6,388,952 +0.03(+1.43%)
Apr 03, 2017 2.234 2.266 2.210 2.258 7,602,425 +0.02(+1.09%)
Mar 31, 2017 2.242 2.290 2.226 2.234 6,981,772 -0.01(-0.36%)
Mar 30, 2017 2.250 2.290 2.234 2.242 5,417,271 -0.05(-2.12%)
Mar 29, 2017 2.250 2.315 2.226 2.290 10,385,260 +0.05(+2.23%)
Mar 28, 2017 2.321 2.345 2.216 2.241 12,102,941 -0.08(-3.47%)
Mar 27, 2017 2.305 2.353 2.285 2.321 11,341,184 +0.08(+3.60%)
Mar 24, 2017 2.233 2.273 2.216 2.241 9,841,727 -0.01(-0.36%)
Mar 23, 2017 2.305 2.321 2.192 2.249 13,031,240 -0.06(-2.79%)
Mar 22, 2017 2.321 2.329 2.257 2.313 10,796,440 +0.02(+0.70%)
Mar 21, 2017 2.241 2.321 2.216 2.297 13,698,001 +0.06(+2.52%)
Mar 20, 2017 2.249 2.265 2.184 2.241 7,170,738 +0.01(+0.36%)
Mar 17, 2017 2.289 2.313 2.192 2.233 24,405,146 -0.05(-2.12%)
Mar 16, 2017 2.305 2.313 2.257 2.281 18,300,506 +0.05(+2.17%)
Mar 15, 2017 2.055 2.249 2.040 2.233 41,816,232 +0.19(+9.49%)
Mar 14, 2017 2.104 2.144 2.031 2.039 15,057,145 -0.07(-3.44%)
Mar 13, 2017 2.152 2.156 2.071 2.112 13,616,094 +0.00(+0.00%)
Mar 10, 2017 2.031 2.136 2.007 2.112 16,632,490 +0.10(+5.22%)
Mar 09, 2017 2.015 2.055 1.991 2.007 14,017,858 +0.00(+0.00%)
Mar 08, 2017 2.007 2.047 1.999 2.007 10,455,895 -0.01(-0.40%)
Mar 07, 2017 2.015 2.063 1.991 2.015 10,859,757 -0.03(-1.57%)
Mar 06, 2017 2.128 2.128 1.983 2.047 19,195,622 -0.06(-3.05%)
Mar 03, 2017 2.087 2.128 2.027 2.112 19,293,148 +0.03(+1.55%)
Mar 02, 2017 2.176 2.208 2.079 2.079 15,933,558 -0.14(-6.18%)
Mar 01, 2017 2.216 2.241 2.152 2.216 19,189,968 -0.02(-1.08%)
Feb 28, 2017 2.249 2.329 2.208 2.241 19,135,066 +0.03(+1.46%)
Feb 27, 2017 2.273 2.370 2.200 2.208 29,102,824 -0.04(-1.79%)
Feb 24, 2017 2.321 2.329 2.212 2.249 20,422,400 -0.03(-1.41%)
Feb 23, 2017 2.353 2.370 2.273 2.281 10,834,357 -0.02(-0.70%)
Feb 22, 2017 2.378 2.394 2.249 2.297 22,551,088 -0.10(-4.04%)
Feb 21, 2017 2.478 2.490 2.378 2.394 24,233,932 -0.10(-3.88%)
Feb 17, 2017 2.490 2.490 2.490 0 -0.28(-10.17%)
Feb 16, 2017 2.732 2.781 2.708 2.773 14,415,538 +0.07(+2.69%)
Feb 15, 2017 2.724 2.740 2.684 2.700 12,556,892 -0.06(-2.33%)
Feb 14, 2017 2.829 2.837 2.716 2.764 14,646,432 -0.03(-1.15%)
Feb 13, 2017 2.813 2.837 2.789 2.797 7,831,037 -0.05(-1.70%)
Feb 10, 2017 2.773 2.861 2.756 2.845 8,135,489 +0.02(+0.86%)
Feb 09, 2017 2.918 2.934 2.789 2.821 12,979,670 -0.10(-3.31%)
Feb 08, 2017 2.893 2.942 2.861 2.918 14,216,273 +0.06(+1.97%)
Feb 07, 2017 2.845 2.901 2.821 2.861 13,701,042 -0.02(-0.56%)
Feb 06, 2017 2.773 2.893 2.740 2.877 16,016,220 +0.14(+5.00%)
Feb 03, 2017 2.692 2.764 2.676 2.740 10,971,348 +0.04(+1.49%)
Feb 02, 2017 2.740 2.773 2.684 2.700 13,179,031 +0.02(+0.90%)
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.