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, 2023 5.970 6.060 5.935 6.030 13,980,706 +0.03(+0.50%)
Jan 30, 2023 6.060 6.130 6.000 6.000 9,318,513 -0.09(-1.48%)
Jan 27, 2023 6.110 6.125 6.042 6.090 9,858,720 -0.06(-0.98%)
Jan 26, 2023 6.220 6.230 6.100 6.150 10,606,520 -0.10(-1.60%)
Jan 25, 2023 6.140 6.260 6.120 6.250 9,260,434 +0.06(+0.97%)
Jan 24, 2023 6.070 6.197 6.020 6.190 7,941,746 +0.07(+1.14%)
Jan 23, 2023 6.070 6.137 6.015 6.120 8,866,145 -0.02(-0.33%)
Jan 20, 2023 6.000 6.160 5.990 6.140 12,007,568 +0.09(+1.49%)
Jan 19, 2023 5.940 6.080 5.920 6.050 16,276,153 +0.12(+2.02%)
Jan 18, 2023 6.060 6.130 5.930 5.930 13,408,586 -0.05(-0.84%)
Jan 17, 2023 6.040 6.060 5.950 5.980 12,665,016 -0.13(-2.13%)
Jan 13, 2023 6.030 6.110 6.000 6.110 14,082,858 +0.09(+1.50%)
Jan 12, 2023 6.030 6.050 5.915 6.020 12,063,979 +0.06(+1.01%)
Jan 11, 2023 5.990 6.030 5.905 5.960 14,850,829 +0.02(+0.34%)
Jan 10, 2023 5.890 5.960 5.825 5.940 9,874,728 +0.09(+1.54%)
Jan 09, 2023 5.930 5.970 5.840 5.850 11,862,982 -0.05(-0.85%)
Jan 06, 2023 5.930 5.950 5.785 5.900 21,060,324 +0.07(+1.20%)
Jan 05, 2023 5.830 5.837 5.690 5.830 15,555,464 -0.09(-1.52%)
Jan 04, 2023 5.850 5.940 5.800 5.920 22,950,112 +0.17(+2.96%)
Jan 03, 2023 5.620 5.816 5.620 5.750 20,435,844 +0.20(+3.60%)
Dec 30, 2022 5.620 5.630 5.502 5.550 10,734,945 -0.05(-0.89%)
Dec 29, 2022 5.630 5.700 5.590 5.600 9,569,353 -0.01(-0.18%)
Dec 28, 2022 5.690 5.740 5.600 5.610 10,548,869 -0.14(-2.43%)
Dec 27, 2022 5.660 5.850 5.640 5.750 10,223,295 +0.11(+1.95%)
Dec 23, 2022 5.610 5.680 5.505 5.640 8,255,207 +0.03(+0.53%)
Dec 22, 2022 5.550 5.620 5.460 5.610 12,882,628 -0.03(-0.53%)
Dec 21, 2022 5.640 5.700 5.625 5.640 9,295,961 +0.04(+0.71%)
Dec 20, 2022 5.490 5.670 5.460 5.600 17,245,148 +0.22(+4.09%)
Dec 19, 2022 5.420 5.490 5.350 5.380 13,574,045 -0.04(-0.74%)
Dec 16, 2022 5.390 5.500 5.360 5.420 20,735,368 +0.01(+0.18%)
Dec 15, 2022 5.480 5.515 5.400 5.410 8,431,579 -0.20(-3.57%)
Dec 14, 2022 5.600 5.660 5.515 5.610 12,272,579 -0.01(-0.18%)
Dec 13, 2022 5.710 5.740 5.540 5.620 20,803,254 +0.09(+1.63%)
Dec 12, 2022 5.460 5.530 5.420 5.530 9,716,339 +0.02(+0.36%)
Dec 09, 2022 5.630 5.660 5.510 5.510 11,173,790 -0.08(-1.43%)
Dec 08, 2022 5.660 5.720 5.570 5.590 8,525,055 -0.03(-0.53%)
Dec 07, 2022 5.520 5.660 5.520 5.620 21,202,200 +0.14(+2.55%)
Dec 06, 2022 5.570 5.590 5.470 5.480 14,386,380 -0.02(-0.36%)
Dec 05, 2022 5.650 5.660 5.480 5.500 12,894,338 -0.19(-3.34%)
Dec 02, 2022 5.590 5.720 5.555 5.690 15,684,966 -0.02(-0.35%)
Dec 01, 2022 5.540 5.710 5.500 5.710 26,427,156 +0.25(+4.58%)
Nov 30, 2022 5.320 5.500 5.280 5.460 20,705,580 +0.20(+3.80%)
Nov 29, 2022 5.220 5.345 5.190 5.260 15,088,786 +0.11(+2.14%)
Nov 28, 2022 5.310 5.327 5.120 5.150 13,132,944 -0.16(-3.01%)
Nov 25, 2022 5.320 5.360 5.294 5.310 7,268,285 -0.03(-0.56%)
Nov 23, 2022 5.240 5.370 5.210 5.340 19,608,336 +0.07(+1.33%)
Nov 22, 2022 5.100 5.270 5.100 5.270 24,528,652 +0.22(+4.36%)
Nov 21, 2022 5.010 5.080 4.980 5.050 8,796,939 +0.01(+0.20%)
Nov 18, 2022 4.930 5.060 4.920 5.040 19,289,056 +0.07(+1.41%)
Nov 17, 2022 4.910 4.990 4.890 4.970 14,575,059 -0.04(-0.80%)
Nov 16, 2022 5.010 5.106 4.980 5.010 12,734,689 -0.03(-0.60%)
Nov 15, 2022 5.140 5.160 5.010 5.040 32,946,676 -0.07(-1.37%)
Nov 14, 2022 5.080 5.185 5.060 5.110 24,918,144 -0.01(-0.20%)
Nov 11, 2022 4.960 5.130 4.920 5.120 46,442,728 +0.16(+3.23%)
Nov 10, 2022 4.970 4.980 4.830 4.960 47,863,940 +0.23(+4.86%)
Nov 09, 2022 5.000 5.010 4.680 4.730 60,057,536 -0.31(-6.15%)
Nov 08, 2022 4.930 5.230 4.840 5.040 81,392,464 +0.17(+3.49%)
Nov 07, 2022 4.850 4.970 4.790 4.870 31,015,862 -0.02(-0.41%)
Nov 04, 2022 4.770 5.000 4.700 4.890 121,555,352 +0.81(+19.85%)
Nov 03, 2022 4.100 4.210 4.040 4.080 19,189,736 -0.06(-1.45%)
Nov 02, 2022 4.470 4.480 4.120 4.140 18,410,090 -0.27(-6.12%)
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.