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 (%)
Feb 28, 2020 3.770 3.880 3.560 3.820 35,600,700 -0.23(-5.68%)
Feb 27, 2020 4.580 4.580 4.020 4.050 38,376,820 -0.42(-9.40%)
Feb 26, 2020 4.390 4.610 4.340 4.470 22,450,204 +0.06(+1.36%)
Feb 25, 2020 4.530 4.680 4.400 4.410 24,557,228 -0.22(-4.75%)
Feb 24, 2020 4.910 4.940 4.530 4.630 41,568,252 -0.03(-0.64%)
Feb 21, 2020 4.550 4.710 4.520 4.660 23,868,100 +0.23(+5.19%)
Feb 20, 2020 4.390 4.590 4.390 4.430 34,678,192 +0.01(+0.23%)
Feb 19, 2020 4.380 4.420 4.260 4.420 25,079,698 +0.05(+1.14%)
Feb 18, 2020 4.180 4.370 4.140 4.370 32,945,156 +0.27(+6.59%)
Feb 14, 2020 4.040 4.310 4.000 4.100 42,361,700 +0.10(+2.50%)
Feb 13, 2020 3.910 4.050 3.880 4.000 28,446,036 +0.15(+3.90%)
Feb 12, 2020 3.910 3.930 3.830 3.850 15,170,073 -0.08(-2.04%)
Feb 11, 2020 3.890 3.950 3.850 3.930 24,635,648 +0.01(+0.26%)
Feb 10, 2020 3.870 3.950 3.810 3.920 26,684,548 +0.08(+2.08%)
Feb 07, 2020 3.990 4.000 3.830 3.840 23,662,000 -0.12(-3.03%)
Feb 06, 2020 3.960 3.990 3.910 3.960 19,720,902 +0.04(+1.02%)
Feb 05, 2020 3.910 3.960 3.850 3.920 18,968,600 +0.00(+0.00%)
Feb 04, 2020 3.910 3.950 3.850 3.920 22,814,232 -0.10(-2.49%)
Feb 03, 2020 4.020 4.050 3.960 4.020 16,399,622 -0.05(-1.23%)
Jan 31, 2020 3.940 4.130 3.920 4.070 30,905,600 +0.15(+3.83%)
Jan 30, 2020 4.000 4.020 3.890 3.920 23,662,028 -0.06(-1.51%)
Jan 29, 2020 3.890 4.000 3.860 3.980 29,201,796 +0.09(+2.31%)
Jan 28, 2020 4.000 4.070 3.880 3.890 21,396,734 -0.19(-4.66%)
Jan 27, 2020 4.160 4.200 4.030 4.080 29,597,934 +0.02(+0.49%)
Jan 24, 2020 3.940 4.090 3.940 4.060 24,558,200 +0.11(+2.78%)
Jan 23, 2020 3.850 4.100 3.850 3.950 30,654,988 +0.07(+1.80%)
Jan 22, 2020 3.850 3.910 3.820 3.880 16,650,544 +0.06(+1.57%)
Jan 21, 2020 3.690 3.830 3.650 3.820 18,034,762 +0.14(+3.80%)
Jan 17, 2020 3.760 3.760 3.640 3.680 12,086,300 -0.05(-1.34%)
Jan 16, 2020 3.790 3.810 3.720 3.730 10,060,997 -0.09(-2.36%)
Jan 15, 2020 3.740 3.840 3.720 3.820 18,013,620 +0.14(+3.80%)
Jan 14, 2020 3.570 3.690 3.540 3.680 10,292,772 +0.09(+2.51%)
Jan 13, 2020 3.700 3.700 3.590 3.590 12,478,678 -0.13(-3.49%)
Jan 10, 2020 3.670 3.810 3.660 3.720 16,366,600 +0.07(+1.92%)
Jan 09, 2020 3.680 3.750 3.650 3.650 19,259,664 -0.06(-1.62%)
Jan 08, 2020 3.940 3.950 3.710 3.710 32,055,976 -0.22(-5.60%)
Jan 07, 2020 3.850 3.960 3.820 3.930 23,012,292 +0.06(+1.55%)
Jan 06, 2020 4.000 4.000 3.830 3.870 17,984,916 -0.01(-0.26%)
Jan 03, 2020 4.040 4.040 3.850 3.880 16,464,300 -0.03(-0.77%)
Jan 02, 2020 4.010 4.030 3.890 3.910 16,351,006 -0.04(-1.01%)
Dec 31, 2019 4.000 4.030 3.940 3.950 12,775,000 +0.00(+0.00%)
Dec 30, 2019 3.860 4.000 3.850 3.950 11,043,364 +0.10(+2.60%)
Dec 27, 2019 3.860 3.940 3.830 3.850 10,820,200 -0.05(-1.28%)
Dec 26, 2019 3.870 3.990 3.850 3.900 16,299,864 +0.10(+2.63%)
Dec 24, 2019 3.620 3.800 3.620 3.800 9,212,600 +0.21(+5.85%)
Dec 23, 2019 3.520 3.600 3.510 3.590 10,722,672 +0.11(+3.16%)
Dec 20, 2019 3.610 3.630 3.460 3.480 23,807,300 -0.13(-3.60%)
Dec 19, 2019 3.640 3.650 3.560 3.610 23,241,824 -0.04(-1.10%)
Dec 18, 2019 3.580 3.660 3.560 3.650 8,768,026 +0.05(+1.39%)
Dec 17, 2019 3.710 3.710 3.600 3.600 13,574,388 -0.09(-2.44%)
Dec 16, 2019 3.780 3.800 3.690 3.690 10,031,592 -0.05(-1.34%)
Dec 13, 2019 3.660 3.750 3.610 3.740 19,218,100 +0.07(+1.91%)
Dec 12, 2019 3.770 3.820 3.640 3.670 14,088,078 -0.04(-1.08%)
Dec 11, 2019 3.570 3.730 3.550 3.710 18,982,376 +0.17(+4.80%)
Dec 10, 2019 3.600 3.600 3.520 3.540 15,546,344 -0.01(-0.28%)
Dec 09, 2019 3.600 3.610 3.530 3.550 13,371,105 -0.01(-0.28%)
Dec 06, 2019 3.660 3.680 3.550 3.560 22,261,100 -0.21(-5.57%)
Dec 05, 2019 3.770 3.830 3.740 3.770 13,703,778 +0.01(+0.27%)
Dec 04, 2019 3.750 3.770 3.660 3.760 12,223,057 +0.01(+0.27%)
Dec 03, 2019 3.730 3.840 3.700 3.750 17,810,142 +0.08(+2.18%)
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.