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 (%)
Sep 30, 2015 1.272 1.326 1.241 1.326 13,996,142 +0.05(+3.66%)
Sep 29, 2015 1.319 1.358 1.272 1.280 7,730,269 -0.02(-1.80%)
Sep 28, 2015 1.326 1.350 1.295 1.303 10,731,600 -0.04(-3.18%)
Sep 25, 2015 1.285 1.384 1.277 1.346 16,359,886 +0.05(+3.53%)
Sep 24, 2015 1.269 1.338 1.254 1.300 16,654,217 +0.07(+5.59%)
Sep 23, 2015 1.277 1.292 1.231 1.231 8,756,431 -0.01(-0.62%)
Sep 22, 2015 1.315 1.323 1.239 1.239 8,610,056 -0.10(-7.43%)
Sep 21, 2015 1.346 1.376 1.323 1.338 11,422,886 +0.00(+0.00%)
Sep 18, 2015 1.361 1.369 1.277 1.338 35,361,644 +0.03(+2.34%)
Sep 17, 2015 1.224 1.308 1.185 1.308 21,130,386 +0.08(+6.21%)
Sep 16, 2015 1.178 1.239 1.155 1.231 13,124,845 +0.11(+9.52%)
Sep 15, 2015 1.170 1.185 1.124 1.124 9,238,012 -0.04(-3.29%)
Sep 14, 2015 1.193 1.224 1.132 1.162 13,594,463 -0.05(-3.80%)
Sep 11, 2015 1.155 1.208 1.086 1.208 23,972,562 +0.05(+4.64%)
Sep 10, 2015 1.231 1.239 1.155 1.155 13,599,928 -0.05(-4.43%)
Sep 09, 2015 1.262 1.285 1.193 1.208 15,869,500 -0.07(-5.39%)
Sep 08, 2015 1.331 1.338 1.269 1.277 8,802,938 -0.04(-2.91%)
Sep 04, 2015 1.315 1.315 1.315 1.315 11,213,810 +0.01(+0.58%)
Sep 03, 2015 1.292 1.361 1.277 1.308 13,361,444 -0.02(-1.16%)
Sep 02, 2015 1.376 1.399 1.300 1.323 15,215,675 -0.05(-3.35%)
Sep 01, 2015 1.453 1.491 1.361 1.369 12,863,706 -0.07(-4.79%)
Aug 31, 2015 1.438 1.461 1.384 1.438 13,806,617 -0.06(-4.08%)
Aug 28, 2015 1.461 1.514 1.441 1.499 11,783,950 +0.05(+3.70%)
Aug 27, 2015 1.361 1.514 1.331 1.445 23,946,606 +0.10(+7.39%)
Aug 26, 2015 1.407 1.415 1.285 1.346 16,231,015 -0.09(-6.38%)
Aug 25, 2015 1.598 1.598 1.422 1.438 19,304,024 -0.13(-8.29%)
Aug 24, 2015 1.690 1.759 1.529 1.568 17,655,376 -0.19(-10.87%)
Aug 21, 2015 1.874 1.881 1.736 1.759 17,539,166 -0.08(-4.17%)
Aug 20, 2015 1.820 1.866 1.805 1.835 19,988,346 +0.08(+4.80%)
Aug 19, 2015 1.736 1.789 1.682 1.751 14,967,794 +0.05(+3.15%)
Aug 18, 2015 1.736 1.751 1.667 1.698 11,484,159 -0.07(-3.90%)
Aug 17, 2015 1.721 1.789 1.705 1.766 13,179,316 +0.08(+5.00%)
Aug 14, 2015 1.736 1.766 1.652 1.682 12,099,823 -0.02(-0.90%)
Aug 13, 2015 1.728 1.755 1.644 1.698 16,736,277 -0.08(-4.31%)
Aug 12, 2015 1.659 1.820 1.659 1.774 25,908,390 +0.16(+9.95%)
Aug 11, 2015 1.606 1.644 1.514 1.614 20,027,378 +0.02(+1.44%)
Aug 10, 2015 1.468 1.591 1.422 1.591 17,962,422 +0.16(+11.23%)
Aug 07, 2015 1.384 1.506 1.376 1.430 19,417,614 +0.05(+3.89%)
Aug 06, 2015 1.331 1.415 1.315 1.376 15,783,992 +0.05(+3.45%)
Aug 05, 2015 1.407 1.430 1.315 1.331 13,095,882 -0.06(-4.40%)
Aug 04, 2015 1.499 1.499 1.376 1.392 16,191,165 -0.06(-4.21%)
Aug 03, 2015 1.522 1.522 1.430 1.453 12,641,539 -0.05(-3.06%)
Jul 31, 2015 1.476 1.522 1.430 1.499 12,978,140 +0.08(+5.38%)
Jul 30, 2015 1.506 1.529 1.399 1.422 13,952,768 -0.10(-6.53%)
Jul 29, 2015 1.545 1.568 1.499 1.522 15,857,249 -0.02(-1.00%)
Jul 28, 2015 1.522 1.575 1.491 1.537 16,868,438 +0.05(+3.08%)
Jul 27, 2015 1.575 1.644 1.484 1.491 17,538,500 -0.08(-4.88%)
Jul 24, 2015 1.529 1.575 1.461 1.568 36,656,988 +0.01(+0.49%)
Jul 23, 2015 1.682 1.690 1.549 1.560 18,285,640 -0.09(-5.56%)
Jul 22, 2015 1.614 1.698 1.583 1.652 29,034,742 +0.01(+0.47%)
Jul 21, 2015 1.659 1.721 1.621 1.644 15,153,631 +0.02(+1.42%)
Jul 20, 2015 1.744 1.744 1.606 1.621 22,491,866 -0.21(-11.30%)
Jul 17, 2015 1.919 1.942 1.812 1.828 12,965,933 -0.11(-5.53%)
Jul 16, 2015 1.927 1.996 1.896 1.935 13,615,882 +0.01(+0.40%)
Jul 15, 2015 1.981 2.004 1.912 1.927 14,477,207 -0.08(-3.82%)
Jul 14, 2015 2.011 2.049 1.996 2.004 6,612,448 +0.00(+0.00%)
Jul 13, 2015 2.049 2.049 1.942 2.004 15,600,917 -0.07(-3.32%)
Jul 10, 2015 2.172 2.179 2.049 2.072 12,633,597 -0.09(-4.24%)
Jul 09, 2015 2.218 2.225 2.141 2.164 7,411,490 -0.01(-0.35%)
Jul 08, 2015 2.218 2.286 2.156 2.172 7,991,177 -0.04(-1.73%)
Jul 07, 2015 2.210 2.252 2.141 2.210 18,709,296 -0.05(-2.36%)
Jul 06, 2015 2.225 2.286 2.218 2.264 9,196,545 +0.00(+0.00%)
Jul 02, 2015 2.241 2.264 2.264 2.264 6,370,865 +0.03(+1.37%)
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.