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 (%)
Feb 27, 2015 3.164 3.209 3.149 3.201 9,806,896 +0.04(+1.43%)
Feb 26, 2015 3.111 3.156 3.089 3.156 12,092,992 +0.08(+2.68%)
Feb 25, 2015 3.036 3.111 3.021 3.074 11,073,684 +0.06(+1.99%)
Feb 24, 2015 2.924 3.029 2.924 3.014 11,228,354 +0.07(+2.55%)
Feb 23, 2015 2.931 3.006 2.886 2.939 12,373,800 -0.01(-0.25%)
Feb 20, 2015 2.961 3.036 2.924 2.946 12,255,411 +0.00(+0.00%)
Feb 19, 2015 3.006 3.040 2.939 2.946 8,811,519 -0.07(-2.48%)
Feb 18, 2015 2.984 3.036 2.871 3.021 18,194,804 +0.04(+1.26%)
Feb 17, 2015 3.021 3.044 2.969 2.984 13,879,285 -0.11(-3.63%)
Feb 13, 2015 3.029 3.096 3.096 3.096 12,140,483 +0.10(+3.25%)
Feb 12, 2015 3.006 3.021 2.909 2.999 12,999,131 +0.03(+1.01%)
Feb 11, 2015 3.089 3.096 2.931 2.969 18,412,734 -0.08(-2.70%)
Feb 10, 2015 3.089 3.111 3.044 3.051 11,754,064 -0.09(-2.86%)
Feb 09, 2015 3.156 3.216 3.134 3.141 7,217,339 +0.03(+0.96%)
Feb 06, 2015 3.216 3.216 3.051 3.111 20,602,084 -0.25(-7.37%)
Feb 05, 2015 3.246 3.404 3.224 3.359 16,686,225 +0.07(+2.28%)
Feb 04, 2015 3.149 3.329 3.111 3.284 19,569,676 +0.19(+6.05%)
Feb 03, 2015 3.156 3.201 3.089 3.096 10,004,727 -0.10(-3.05%)
Feb 02, 2015 3.014 3.224 3.014 3.194 13,564,074 +0.11(+3.65%)
Jan 30, 2015 3.021 3.096 2.999 3.081 16,987,534 +0.06(+1.99%)
Jan 29, 2015 3.029 3.111 2.961 3.021 16,931,546 -0.07(-2.42%)
Jan 28, 2015 3.194 3.246 3.044 3.096 16,874,800 -0.15(-4.62%)
Jan 27, 2015 3.201 3.314 3.179 3.246 16,387,521 +0.09(+2.85%)
Jan 26, 2015 3.006 3.171 2.984 3.156 12,995,766 +0.07(+2.43%)
Jan 23, 2015 3.141 3.171 3.051 3.081 14,213,945 -0.10(-3.29%)
Jan 22, 2015 3.246 3.284 3.104 3.186 17,956,396 -0.05(-1.62%)
Jan 21, 2015 3.471 3.494 3.156 3.239 30,149,262 -0.15(-4.42%)
Jan 20, 2015 3.449 3.509 3.314 3.389 22,653,460 +0.06(+1.80%)
Jan 16, 2015 3.164 3.411 3.164 3.329 23,847,168 +0.17(+5.46%)
Jan 15, 2015 3.156 3.224 3.089 3.156 28,489,050 +0.19(+6.58%)
Jan 14, 2015 3.126 3.149 2.849 2.961 26,668,546 -0.13(-4.36%)
Jan 13, 2015 3.366 3.381 3.029 3.096 42,788,908 -0.45(-12.69%)
Jan 12, 2015 3.411 3.629 3.389 3.546 21,536,216 +0.19(+5.82%)
Jan 09, 2015 3.209 3.359 3.209 3.351 13,640,673 +0.18(+5.67%)
Jan 08, 2015 3.269 3.359 3.141 3.171 21,832,720 -0.07(-2.31%)
Jan 07, 2015 3.261 3.434 3.194 3.246 20,815,280 -0.11(-3.35%)
Jan 06, 2015 3.036 3.396 3.021 3.359 27,877,086 +0.34(+11.44%)
Jan 05, 2015 3.051 3.074 2.901 3.014 17,195,086 +0.01(+0.25%)
Jan 02, 2015 2.954 3.029 2.886 3.006 19,593,964 -0.01(-0.25%)
Dec 31, 2014 3.021 3.014 3.014 3.014 13,838,863 -0.04(-1.23%)
Dec 30, 2014 2.976 3.078 2.939 3.051 20,540,210 +0.15(+5.17%)
Dec 29, 2014 2.969 2.984 2.901 2.901 10,393,404 -0.10(-3.19%)
Dec 26, 2014 2.982 3.034 2.900 2.997 10,640,051 +0.10(+3.60%)
Dec 24, 2014 2.796 2.893 2.893 2.893 6,999,448 +0.11(+4.01%)
Dec 23, 2014 2.848 2.945 2.759 2.781 16,419,755 -0.06(-2.09%)
Dec 22, 2014 3.057 3.064 2.811 2.841 18,046,332 -0.23(-7.51%)
Dec 19, 2014 2.990 3.071 2.956 3.071 50,780,100 +0.07(+2.48%)
Dec 18, 2014 2.886 2.997 2.822 2.997 17,303,914 +0.21(+7.47%)
Dec 17, 2014 2.700 2.856 2.640 2.789 26,593,210 +0.15(+5.63%)
Dec 16, 2014 2.811 2.833 2.618 2.640 22,634,012 -0.08(-3.01%)
Dec 15, 2014 2.863 2.990 2.714 2.722 21,289,304 -0.22(-7.58%)
Dec 12, 2014 2.990 3.057 2.915 2.945 13,969,896 -0.07(-2.46%)
Dec 11, 2014 3.027 3.161 2.960 3.019 19,722,120 -0.08(-2.64%)
Dec 10, 2014 3.205 3.332 3.079 3.101 17,952,898 -0.10(-3.02%)
Dec 09, 2014 3.101 3.287 3.079 3.198 22,446,032 +0.20(+6.70%)
Dec 08, 2014 2.982 3.042 2.833 2.997 18,168,182 +0.07(+2.54%)
Dec 05, 2014 2.930 2.938 2.900 2.923 10,425,797 -0.06(-2.00%)
Dec 04, 2014 3.064 3.094 2.967 2.982 11,712,515 -0.07(-2.43%)
Dec 03, 2014 2.982 3.138 2.945 3.057 14,223,762 +0.14(+4.85%)
Dec 02, 2014 2.945 3.034 2.893 2.915 12,964,828 -0.10(-3.45%)
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.