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 (%)
Mar 31, 2021 4.280 4.410 4.250 4.340 8,892,506 +0.10(+2.36%)
Mar 30, 2021 4.310 4.340 4.210 4.240 12,824,011 -0.22(-4.93%)
Mar 29, 2021 4.440 4.460 4.320 4.460 10,286,929 -0.02(-0.45%)
Mar 26, 2021 4.420 4.500 4.410 4.480 8,436,900 +0.06(+1.36%)
Mar 25, 2021 4.420 4.490 4.350 4.420 10,173,044 -0.05(-1.12%)
Mar 24, 2021 4.490 4.560 4.440 4.470 10,675,070 +0.01(+0.22%)
Mar 23, 2021 4.530 4.550 4.410 4.460 12,755,068 -0.11(-2.41%)
Mar 22, 2021 4.550 4.640 4.530 4.570 9,565,748 +0.00(+0.00%)
Mar 19, 2021 4.540 4.620 4.480 4.570 16,420,800 +0.05(+1.11%)
Mar 18, 2021 4.580 4.640 4.500 4.520 12,255,734 -0.14(-3.00%)
Mar 17, 2021 4.470 4.730 4.430 4.660 17,279,856 +0.16(+3.56%)
Mar 16, 2021 4.580 4.580 4.470 4.500 9,431,082 -0.04(-0.88%)
Mar 15, 2021 4.510 4.580 4.470 4.540 9,009,260 +0.07(+1.57%)
Mar 12, 2021 4.390 4.520 4.350 4.470 8,544,300 -0.01(-0.22%)
Mar 11, 2021 4.460 4.510 4.380 4.480 12,376,916 +0.07(+1.59%)
Mar 10, 2021 4.480 4.510 4.370 4.410 12,660,498 -0.04(-0.90%)
Mar 09, 2021 4.420 4.500 4.340 4.450 19,811,572 +0.18(+4.22%)
Mar 08, 2021 4.270 4.340 4.220 4.270 11,335,865 -0.03(-0.70%)
Mar 05, 2021 4.290 4.370 4.140 4.300 13,352,200 +0.03(+0.70%)
Mar 04, 2021 4.190 4.350 4.130 4.270 19,180,272 +0.06(+1.43%)
Mar 03, 2021 4.120 4.230 4.050 4.210 16,714,367 -0.03(-0.71%)
Mar 02, 2021 4.070 4.300 4.060 4.240 16,997,960 +0.19(+4.69%)
Mar 01, 2021 4.100 4.160 4.000 4.050 19,266,144 +0.04(+1.00%)
Feb 26, 2021 4.200 4.210 3.990 4.010 29,955,500 -0.25(-5.87%)
Feb 25, 2021 4.450 4.520 4.230 4.260 20,357,956 -0.25(-5.54%)
Feb 24, 2021 4.420 4.540 4.300 4.510 14,608,404 +0.08(+1.81%)
Feb 23, 2021 4.550 4.570 4.380 4.430 15,268,422 -0.19(-4.11%)
Feb 22, 2021 4.480 4.630 4.430 4.620 20,394,816 +0.22(+5.00%)
Feb 19, 2021 4.530 4.570 4.360 4.400 19,737,000 -0.08(-1.79%)
Feb 18, 2021 4.590 4.640 4.470 4.480 13,624,364 -0.10(-2.18%)
Feb 17, 2021 4.590 4.610 4.490 4.580 17,522,748 -0.06(-1.29%)
Feb 16, 2021 4.760 4.760 4.610 4.640 23,172,402 -0.17(-3.53%)
Feb 12, 2021 4.870 4.910 4.760 4.810 24,780,300 -0.12(-2.43%)
Feb 11, 2021 4.940 5.030 4.850 4.930 19,474,098 +0.02(+0.41%)
Feb 10, 2021 4.980 5.000 4.860 4.910 10,916,420 +0.00(+0.00%)
Feb 09, 2021 5.030 5.050 4.880 4.910 10,809,748 -0.11(-2.19%)
Feb 08, 2021 4.970 5.040 4.930 5.020 13,911,741 +0.12(+2.45%)
Feb 05, 2021 4.790 4.910 4.740 4.900 10,720,800 +0.16(+3.38%)
Feb 04, 2021 4.750 4.800 4.630 4.740 15,800,139 -0.15(-3.07%)
Feb 03, 2021 4.850 4.920 4.810 4.890 9,986,329 +0.07(+1.45%)
Feb 02, 2021 4.840 4.880 4.710 4.820 15,825,212 -0.14(-2.82%)
Feb 01, 2021 4.930 4.980 4.810 4.960 21,778,494 +0.30(+6.44%)
Jan 29, 2021 4.930 4.970 4.650 4.660 22,560,400 -0.08(-1.69%)
Jan 28, 2021 4.750 4.850 4.650 4.740 19,658,860 +0.19(+4.18%)
Jan 27, 2021 4.870 4.870 4.500 4.550 28,102,734 -0.34(-6.95%)
Jan 26, 2021 5.110 5.110 4.870 4.890 24,016,496 -0.26(-5.05%)
Jan 25, 2021 5.220 5.270 5.090 5.150 10,700,707 -0.04(-0.77%)
Jan 22, 2021 5.110 5.255 5.042 5.190 10,766,400 -0.04(-0.76%)
Jan 21, 2021 5.290 5.310 5.150 5.230 11,769,032 -0.04(-0.76%)
Jan 20, 2021 5.210 5.290 5.180 5.270 13,515,060 +0.14(+2.73%)
Jan 19, 2021 5.150 5.150 5.020 5.130 15,898,149 +0.06(+1.18%)
Jan 15, 2021 5.280 5.300 4.960 5.070 15,336,000 -0.25(-4.70%)
Jan 14, 2021 5.310 5.380 5.240 5.320 12,582,338 +0.03(+0.57%)
Jan 13, 2021 5.410 5.420 5.280 5.290 13,259,870 -0.11(-2.04%)
Jan 12, 2021 5.450 5.450 5.290 5.400 13,841,724 -0.01(-0.18%)
Jan 11, 2021 5.430 5.510 5.360 5.410 19,481,232 -0.13(-2.35%)
Jan 08, 2021 5.750 5.765 5.390 5.540 29,321,300 -0.34(-5.78%)
Jan 07, 2021 6.030 6.090 5.770 5.880 26,526,126 -0.18(-2.97%)
Jan 06, 2021 6.010 6.090 5.910 6.060 19,192,456 +0.02(+0.33%)
Jan 05, 2021 6.150 6.160 5.970 6.040 15,075,616 -0.05(-0.82%)
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.