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 (%)
Mar 31, 2020 2.386 2.558 2.369 2.369 24,374,352 -0.04(-1.79%)
Mar 30, 2020 2.541 2.636 2.351 2.412 18,143,862 -0.12(-4.75%)
Mar 27, 2020 2.703 2.779 2.468 2.532 28,584,496 -0.25(-8.90%)
Mar 26, 2020 2.856 3.001 2.703 2.779 33,156,054 -0.02(-0.61%)
Mar 25, 2020 2.728 2.916 2.575 2.796 32,257,968 +0.07(+2.50%)
Mar 24, 2020 2.745 2.788 2.541 2.728 37,192,420 +0.34(+14.29%)
Mar 23, 2020 2.336 2.558 2.191 2.387 49,175,820 +0.20(+8.95%)
Mar 20, 2020 2.634 2.643 2.174 2.191 45,762,288 -0.20(-8.54%)
Mar 19, 2020 2.524 2.899 2.131 2.396 39,930,348 -0.12(-4.75%)
Mar 18, 2020 2.839 3.112 2.515 2.515 30,962,768 -0.47(-15.71%)
Mar 17, 2020 2.472 3.078 2.472 2.984 48,868,508 +0.46(+18.24%)
Mar 16, 2020 1.961 2.711 1.901 2.524 44,017,980 +0.21(+9.22%)
Mar 13, 2020 2.771 2.805 2.285 2.310 41,264,280 -0.38(-13.97%)
Mar 12, 2020 2.626 3.001 2.490 2.686 37,930,808 -0.40(-12.98%)
Mar 11, 2020 3.427 3.427 3.027 3.086 37,130,204 -0.34(-9.95%)
Mar 10, 2020 3.368 3.453 3.155 3.427 44,804,016 +0.09(+2.81%)
Mar 09, 2020 3.479 3.564 3.282 3.334 28,917,908 -0.29(-8.00%)
Mar 06, 2020 3.709 3.734 3.410 3.623 26,666,548 -0.09(-2.30%)
Mar 05, 2020 3.675 3.734 3.581 3.709 24,914,200 +0.11(+3.08%)
Mar 04, 2020 3.615 3.641 3.479 3.598 28,182,120 +0.02(+0.48%)
Mar 03, 2020 3.461 3.726 3.393 3.581 53,205,680 +0.19(+5.53%)
Mar 02, 2020 3.402 3.410 3.282 3.393 23,822,232 +0.14(+4.19%)
Feb 28, 2020 3.214 3.308 3.035 3.257 41,756,552 -0.20(-5.68%)
Feb 27, 2020 3.905 3.905 3.427 3.453 45,012,704 -0.36(-9.40%)
Feb 26, 2020 3.743 3.930 3.700 3.811 26,332,154 +0.05(+1.36%)
Feb 25, 2020 3.862 3.990 3.751 3.760 28,803,512 -0.19(-4.75%)
Feb 24, 2020 4.186 4.212 3.862 3.947 48,755,976 -0.03(-0.64%)
Feb 21, 2020 3.879 4.016 3.854 3.973 27,995,224 +0.20(+5.19%)
Feb 20, 2020 3.743 3.913 3.743 3.777 40,674,532 +0.01(+0.23%)
Feb 19, 2020 3.734 3.768 3.632 3.768 29,416,324 +0.04(+1.14%)
Feb 18, 2020 3.564 3.726 3.530 3.726 38,641,828 +0.23(+6.59%)
Feb 14, 2020 3.444 3.675 3.410 3.496 49,686,624 +0.09(+2.50%)
Feb 13, 2020 3.334 3.453 3.308 3.410 33,364,748 +0.13(+3.90%)
Feb 12, 2020 3.334 3.351 3.265 3.282 17,793,188 -0.07(-2.04%)
Feb 11, 2020 3.317 3.368 3.282 3.351 28,895,492 +0.01(+0.26%)
Feb 10, 2020 3.299 3.368 3.248 3.342 31,298,674 +0.07(+2.08%)
Feb 07, 2020 3.402 3.410 3.265 3.274 27,753,486 -0.10(-3.03%)
Feb 06, 2020 3.376 3.402 3.334 3.376 23,130,918 +0.03(+1.02%)
Feb 05, 2020 3.334 3.376 3.282 3.342 22,248,532 +0.00(+0.00%)
Feb 04, 2020 3.334 3.368 3.282 3.342 26,759,128 -0.09(-2.49%)
Feb 03, 2020 3.427 3.453 3.376 3.427 19,235,344 -0.04(-1.23%)
Jan 31, 2020 3.359 3.521 3.342 3.470 36,249,604 +0.13(+3.83%)
Jan 30, 2020 3.410 3.427 3.317 3.342 27,753,520 -0.05(-1.51%)
Jan 29, 2020 3.317 3.410 3.291 3.393 34,251,188 +0.08(+2.31%)
Jan 28, 2020 3.410 3.470 3.308 3.317 25,096,524 -0.16(-4.66%)
Jan 27, 2020 3.547 3.581 3.436 3.479 34,715,824 +0.02(+0.49%)
Jan 24, 2020 3.359 3.487 3.359 3.461 28,804,652 +0.09(+2.78%)
Jan 23, 2020 3.282 3.496 3.282 3.368 35,955,660 +0.06(+1.80%)
Jan 22, 2020 3.282 3.334 3.257 3.308 19,529,652 +0.05(+1.57%)
Jan 21, 2020 3.146 3.265 3.112 3.257 21,153,222 +0.12(+3.80%)
Jan 17, 2020 3.206 3.206 3.103 3.137 14,176,188 -0.04(-1.34%)
Jan 16, 2020 3.231 3.248 3.172 3.180 11,800,682 -0.08(-2.36%)
Jan 15, 2020 3.189 3.274 3.172 3.257 21,128,424 +0.12(+3.80%)
Jan 14, 2020 3.044 3.146 3.018 3.137 12,072,534 +0.08(+2.51%)
Jan 13, 2020 3.155 3.155 3.061 3.061 14,636,414 -0.11(-3.49%)
Jan 10, 2020 3.129 3.248 3.120 3.172 19,196,612 +0.06(+1.92%)
Jan 09, 2020 3.137 3.197 3.112 3.112 22,589,926 -0.05(-1.62%)
Jan 08, 2020 3.359 3.368 3.163 3.163 37,598,896 -0.19(-5.60%)
Jan 07, 2020 3.282 3.376 3.257 3.351 26,991,436 +0.05(+1.55%)
Jan 06, 2020 3.410 3.410 3.265 3.299 21,094,756 -0.01(-0.26%)
Jan 03, 2020 3.444 3.444 3.282 3.308 19,311,204 -0.03(-0.77%)
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.