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 (%)
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%)
Jul 01, 2015 2.279 2.309 2.218 2.233 8,741,722 -0.06(-2.67%)
Jun 30, 2015 2.241 2.332 2.225 2.294 11,047,750 +0.05(+2.04%)
Jun 29, 2015 2.332 2.351 2.233 2.248 12,214,192 -0.08(-3.29%)
Jun 26, 2015 2.348 2.374 2.317 2.325 8,001,036 -0.00(-0.21%)
Jun 25, 2015 2.405 2.420 2.322 2.329 10,807,781 -0.08(-3.14%)
Jun 24, 2015 2.398 2.428 2.390 2.405 6,634,835 -0.02(-0.63%)
Jun 23, 2015 2.390 2.451 2.390 2.420 6,463,451 +0.00(+0.00%)
Jun 22, 2015 2.390 2.443 2.390 2.420 7,159,768 +0.00(+0.00%)
Jun 19, 2015 2.458 2.500 2.413 2.420 24,865,342 -0.08(-3.03%)
Jun 18, 2015 2.572 2.594 2.496 2.496 9,523,328 +0.00(+0.00%)
Jun 17, 2015 2.390 2.496 2.390 2.496 9,926,130 +0.09(+3.77%)
Jun 16, 2015 2.451 2.458 2.390 2.405 12,225,869 -0.05(-2.15%)
Jun 15, 2015 2.443 2.496 2.413 2.458 8,111,872 +0.01(+0.31%)
Jun 12, 2015 2.435 2.488 2.420 2.451 7,128,927 +0.00(+0.00%)
Jun 11, 2015 2.572 2.579 2.435 2.451 21,658,224 -0.14(-5.26%)
Jun 10, 2015 2.617 2.617 2.564 2.587 6,330,001 +0.04(+1.48%)
Jun 09, 2015 2.632 2.647 2.534 2.549 12,345,486 -0.07(-2.60%)
Jun 08, 2015 2.624 2.640 2.572 2.617 5,935,134 +0.01(+0.29%)
Jun 05, 2015 2.636 2.640 2.579 2.609 9,885,923 -0.05(-1.99%)
Jun 04, 2015 2.685 2.700 2.662 2.662 6,467,751 -0.05(-1.95%)
Jun 03, 2015 2.761 2.798 2.700 2.715 5,525,476 -0.08(-2.71%)
Jun 02, 2015 2.723 2.795 2.723 2.791 5,460,281 +0.09(+3.36%)
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.