Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (NY: AUY )

N/A 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 (%)
Jan 31, 2017 3.290 3.310 3.230 3.310 13,041,164 +0.10(+3.12%)
Jan 30, 2017 3.230 3.288 3.180 3.210 8,961,409 +0.02(+0.63%)
Jan 27, 2017 3.170 3.220 3.155 3.190 4,835,603 +0.02(+0.63%)
Jan 26, 2017 3.170 3.220 3.130 3.170 8,355,637 -0.08(-2.46%)
Jan 25, 2017 3.280 3.300 3.200 3.250 8,727,760 -0.08(-2.40%)
Jan 24, 2017 3.290 3.388 3.280 3.330 11,100,091 +0.03(+0.91%)
Jan 23, 2017 3.260 3.310 3.200 3.300 8,284,922 +0.09(+2.80%)
Jan 20, 2017 3.150 3.250 3.120 3.210 6,960,694 +0.06(+1.90%)
Jan 19, 2017 3.110 3.200 3.090 3.150 8,104,169 -0.01(-0.32%)
Jan 18, 2017 3.260 3.280 3.110 3.160 8,835,369 -0.10(-3.07%)
Jan 17, 2017 3.300 3.310 3.230 3.260 12,772,912 +0.09(+2.84%)
Jan 13, 2017 3.170 3.170 3.170 0 +0.04(+1.28%)
Jan 12, 2017 3.280 3.290 3.090 3.130 15,081,453 -0.06(-1.88%)
Jan 11, 2017 3.180 3.250 3.070 3.190 14,257,962 +0.01(+0.31%)
Jan 10, 2017 3.230 3.280 3.128 3.180 15,100,167 +0.01(+0.32%)
Jan 09, 2017 3.180 3.280 3.110 3.170 20,126,744 +0.07(+2.26%)
Jan 06, 2017 3.190 3.200 3.020 3.100 14,840,557 -0.12(-3.73%)
Jan 05, 2017 3.120 3.260 3.110 3.220 17,441,622 +0.20(+6.62%)
Jan 04, 2017 3.050 3.080 2.960 3.020 13,669,088 +0.04(+1.34%)
Jan 03, 2017 2.840 3.000 2.830 2.980 13,386,669 +0.17(+6.05%)
Dec 30, 2016 2.810 2.810 2.810 0 -0.16(-5.39%)
Dec 29, 2016 2.810 3.000 2.770 2.970 14,878,949 +0.23(+8.39%)
Dec 28, 2016 2.630 2.750 2.600 2.740 10,125,866 +0.07(+2.62%)
Dec 27, 2016 2.610 2.710 2.600 2.670 9,698,071 +0.13(+5.12%)
Dec 23, 2016 2.540 2.540 2.540 0 +0.03(+1.20%)
Dec 22, 2016 2.470 2.590 2.470 2.510 6,808,964 -0.05(-1.95%)
Dec 21, 2016 2.610 2.610 2.540 2.560 9,785,791 -0.02(-0.78%)
Dec 20, 2016 2.500 2.600 2.460 2.580 14,290,619 +0.03(+1.18%)
Dec 19, 2016 2.670 2.670 2.540 2.550 16,068,977 -0.09(-3.41%)
Dec 16, 2016 2.680 2.750 2.630 2.640 17,081,216 +0.01(+0.38%)
Dec 15, 2016 2.700 2.705 2.490 2.630 27,509,278 -0.18(-6.41%)
Dec 14, 2016 3.020 3.090 2.810 2.810 19,944,824 -0.18(-6.02%)
Dec 13, 2016 3.010 3.010 2.890 2.990 10,341,680 +0.02(+0.67%)
Dec 12, 2016 2.990 3.010 2.880 2.970 10,926,397 +0.08(+2.77%)
Dec 09, 2016 3.020 3.030 2.880 2.890 13,338,946 -0.13(-4.30%)
Dec 08, 2016 3.070 3.080 2.980 3.020 9,162,174 -0.05(-1.63%)
Dec 07, 2016 3.140 3.170 3.055 3.070 8,041,139 -0.01(-0.32%)
Dec 06, 2016 3.010 3.130 3.010 3.080 9,220,022 +0.06(+1.99%)
Dec 05, 2016 2.990 3.059 2.930 3.020 17,822,842 -0.01(-0.33%)
Dec 02, 2016 3.000 3.090 2.940 3.030 11,726,302 +0.12(+4.12%)
Dec 01, 2016 2.990 3.000 2.890 2.910 12,836,351 -0.08(-2.68%)
Nov 30, 2016 2.960 2.990 2.900 2.990 10,640,556 +0.00(+0.00%)
Nov 29, 2016 2.980 3.060 2.950 2.990 9,612,130 -0.07(-2.29%)
Nov 28, 2016 2.960 3.070 2.910 3.060 14,720,934 +0.14(+4.79%)
Nov 25, 2016 2.940 2.980 2.880 2.920 6,452,773 -0.02(-0.68%)
Nov 23, 2016 2.940 2.940 2.940 0 -0.16(-5.16%)
Nov 22, 2016 3.090 3.115 3.000 3.100 17,451,596 +0.03(+0.98%)
Nov 21, 2016 3.170 3.170 3.010 3.070 10,722,982 +0.03(+0.99%)
Nov 18, 2016 3.040 3.085 2.970 3.040 12,860,904 -0.04(-1.30%)
Nov 17, 2016 3.150 3.220 3.000 3.080 18,843,042 -0.07(-2.22%)
Nov 16, 2016 3.160 3.170 3.070 3.150 14,460,521 -0.01(-0.32%)
Nov 15, 2016 3.090 3.170 3.040 3.160 18,265,488 +0.08(+2.60%)
Nov 14, 2016 2.950 3.240 2.910 3.080 17,193,032 +0.07(+2.33%)
Nov 11, 2016 3.290 3.350 2.980 3.010 26,670,860 -0.32(-9.61%)
Nov 10, 2016 3.560 3.590 3.260 3.330 22,556,478 -0.29(-8.01%)
Nov 09, 2016 3.790 3.790 3.520 3.620 17,889,406 +0.09(+2.55%)
Nov 08, 2016 3.650 3.690 3.480 3.530 16,253,888 -0.05(-1.40%)
Nov 07, 2016 3.590 3.630 3.510 3.580 13,576,835 -0.12(-3.24%)
Nov 04, 2016 3.750 3.760 3.605 3.700 12,836,308 -0.02(-0.54%)
Nov 03, 2016 3.650 3.810 3.620 3.720 13,649,585 +0.08(+2.20%)
Nov 02, 2016 3.670 3.850 3.580 3.640 24,510,866 +0.05(+1.39%)
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.