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 30, 2019 3.030 3.123 2.996 3.038 14,155,137 +0.00(+0.00%)
Aug 29, 2019 3.114 3.131 2.963 3.038 23,357,390 -0.08(-2.70%)
Aug 28, 2019 3.156 3.181 3.055 3.123 16,318,836 +0.02(+0.54%)
Aug 27, 2019 3.022 3.165 3.005 3.106 26,826,412 +0.09(+3.07%)
Aug 26, 2019 3.064 3.076 2.963 3.013 22,179,930 -0.03(-1.11%)
Aug 23, 2019 2.820 3.072 2.807 3.047 30,695,918 +0.25(+9.04%)
Aug 22, 2019 2.794 2.836 2.777 2.794 11,519,671 -0.01(-0.30%)
Aug 21, 2019 2.820 2.887 2.794 2.803 17,958,220 -0.06(-2.06%)
Aug 20, 2019 2.803 2.895 2.761 2.862 15,026,784 +0.08(+3.03%)
Aug 19, 2019 2.735 2.828 2.685 2.777 19,432,994 -0.03(-1.20%)
Aug 16, 2019 2.836 2.878 2.781 2.811 22,905,828 -0.08(-2.91%)
Aug 15, 2019 2.794 2.921 2.727 2.895 24,448,714 +0.11(+3.93%)
Aug 14, 2019 2.828 2.904 2.777 2.786 22,216,618 +0.02(+0.61%)
Aug 13, 2019 2.878 2.895 2.491 2.769 35,587,424 -0.05(-1.79%)
Aug 12, 2019 2.929 2.954 2.803 2.820 28,303,116 -0.09(-3.18%)
Aug 09, 2019 2.946 3.013 2.887 2.912 23,142,860 -0.07(-2.26%)
Aug 08, 2019 2.912 3.047 2.845 2.979 26,017,018 +0.01(+0.28%)
Aug 07, 2019 2.996 3.148 2.954 2.971 51,277,944 +0.07(+2.32%)
Aug 06, 2019 2.828 2.937 2.803 2.904 36,029,076 +0.03(+1.17%)
Aug 05, 2019 2.735 2.929 2.719 2.870 41,107,332 +0.21(+7.91%)
Aug 02, 2019 2.626 2.735 2.618 2.660 25,512,704 -0.01(-0.32%)
Aug 01, 2019 2.407 2.702 2.390 2.668 38,143,284 +0.19(+7.46%)
Jul 31, 2019 2.559 2.601 2.474 2.483 33,077,908 -0.10(-3.91%)
Jul 30, 2019 2.458 2.609 2.458 2.584 24,557,590 +0.11(+4.42%)
Jul 29, 2019 2.449 2.474 2.382 2.474 16,536,059 +0.03(+1.38%)
Jul 26, 2019 2.458 2.500 2.416 2.441 19,951,070 +0.03(+1.40%)
Jul 25, 2019 2.424 2.449 2.373 2.407 19,663,156 -0.03(-1.04%)
Jul 24, 2019 2.373 2.441 2.373 2.432 16,972,206 +0.08(+3.58%)
Jul 23, 2019 2.399 2.449 2.298 2.348 23,435,664 -0.07(-2.79%)
Jul 22, 2019 2.399 2.438 2.373 2.416 16,910,452 +0.02(+0.70%)
Jul 19, 2019 2.424 2.466 2.340 2.399 24,469,288 -0.04(-1.72%)
Jul 18, 2019 2.298 2.466 2.264 2.441 26,082,560 +0.13(+5.45%)
Jul 17, 2019 2.188 2.315 2.188 2.315 19,088,058 +0.13(+5.77%)
Jul 16, 2019 2.222 2.247 2.171 2.188 14,720,495 -0.04(-1.89%)
Jul 15, 2019 2.230 2.253 2.197 2.230 10,524,956 +0.01(+0.38%)
Jul 12, 2019 2.171 2.230 2.149 2.222 13,108,276 +0.07(+3.12%)
Jul 11, 2019 2.214 2.214 2.129 2.155 13,443,479 -0.06(-2.66%)
Jul 10, 2019 2.171 2.214 2.121 2.214 18,078,614 +0.08(+3.54%)
Jul 09, 2019 2.121 2.155 2.113 2.138 10,218,049 +0.01(+0.39%)
Jul 08, 2019 2.129 2.163 2.104 2.129 10,430,454 +0.00(+0.00%)
Jul 05, 2019 2.079 2.138 2.033 2.129 13,515,922 -0.03(-1.56%)
Jul 03, 2019 2.180 2.188 2.129 2.163 10,701,363 +0.00(+0.00%)
Jul 02, 2019 2.062 2.180 2.037 2.163 20,425,378 +0.13(+6.20%)
Jul 01, 2019 2.054 2.079 2.020 2.037 12,747,343 -0.08(-3.97%)
Jun 28, 2019 2.113 2.163 2.113 2.121 15,898,954 +0.04(+2.02%)
Jun 27, 2019 2.070 2.095 2.028 2.079 10,346,812 -0.01(-0.34%)
Jun 26, 2019 1.994 2.111 1.977 2.086 16,584,759 +0.02(+0.81%)
Jun 25, 2019 2.145 2.153 2.011 2.069 23,762,268 -0.05(-2.37%)
Jun 24, 2019 2.094 2.128 2.061 2.120 22,396,112 +0.06(+2.85%)
Jun 21, 2019 2.061 2.073 1.969 2.061 23,955,508 +0.03(+1.23%)
Jun 20, 2019 1.960 2.078 1.952 2.036 43,233,448 +0.17(+8.97%)
Jun 19, 2019 1.843 1.868 1.776 1.868 16,643,935 +0.02(+0.91%)
Jun 18, 2019 1.784 1.868 1.776 1.851 27,881,758 +0.08(+4.24%)
Jun 17, 2019 1.717 1.776 1.684 1.776 14,314,297 +0.07(+3.92%)
Jun 14, 2019 1.759 1.780 1.701 1.709 11,433,981 -0.02(-0.97%)
Jun 13, 2019 1.709 1.759 1.692 1.726 11,279,049 +0.03(+1.98%)
Jun 12, 2019 1.676 1.734 1.655 1.692 9,780,764 +0.04(+2.54%)
Jun 11, 2019 1.608 1.684 1.608 1.650 8,724,208 +0.02(+1.03%)
Jun 10, 2019 1.667 1.676 1.608 1.634 12,253,538 -0.06(-3.47%)
Jun 07, 2019 1.726 1.743 1.676 1.692 10,144,586 -0.02(-0.98%)
Jun 06, 2019 1.717 1.734 1.676 1.709 10,918,786 -0.01(-0.49%)
Jun 05, 2019 1.793 1.818 1.692 1.717 13,752,298 -0.04(-2.38%)
Jun 04, 2019 1.717 1.768 1.696 1.759 12,266,499 +0.02(+0.96%)
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.