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, 2017 2.770 2.830 2.750 2.760 5,650,745 -0.01(-0.36%)
Mar 30, 2017 2.780 2.830 2.760 2.770 4,384,505 -0.06(-2.12%)
Mar 29, 2017 2.780 2.860 2.750 2.830 8,405,381 +0.05(+1.80%)
Mar 28, 2017 2.880 2.910 2.750 2.780 9,754,510 -0.10(-3.47%)
Mar 27, 2017 2.860 2.920 2.835 2.880 9,140,563 +0.10(+3.60%)
Mar 24, 2017 2.770 2.820 2.750 2.780 7,932,058 -0.01(-0.36%)
Mar 23, 2017 2.860 2.880 2.720 2.790 10,502,684 -0.08(-2.79%)
Mar 22, 2017 2.880 2.890 2.800 2.870 8,701,520 +0.02(+0.70%)
Mar 21, 2017 2.780 2.880 2.750 2.850 11,040,068 +0.07(+2.52%)
Mar 20, 2017 2.790 2.810 2.710 2.780 5,779,342 +0.01(+0.36%)
Mar 17, 2017 2.840 2.870 2.720 2.770 19,669,620 -0.06(-2.12%)
Mar 16, 2017 2.860 2.870 2.800 2.830 14,749,511 +0.06(+2.17%)
Mar 15, 2017 2.550 2.790 2.531 2.770 33,702,292 +0.24(+9.49%)
Mar 14, 2017 2.610 2.660 2.520 2.530 12,135,486 -0.09(-3.44%)
Mar 13, 2017 2.670 2.675 2.570 2.620 10,974,054 +0.00(+0.00%)
Mar 10, 2017 2.520 2.650 2.490 2.620 13,405,154 +0.13(+5.22%)
Mar 09, 2017 2.500 2.550 2.470 2.490 11,297,860 +0.00(+0.00%)
Mar 08, 2017 2.490 2.540 2.480 2.490 8,427,054 -0.01(-0.40%)
Mar 07, 2017 2.500 2.560 2.470 2.500 8,752,551 -0.04(-1.57%)
Mar 06, 2017 2.640 2.640 2.460 2.540 15,470,942 -0.08(-3.05%)
Mar 03, 2017 2.590 2.640 2.515 2.620 15,549,543 +0.04(+1.55%)
Mar 02, 2017 2.700 2.740 2.580 2.580 12,841,842 -0.17(-6.18%)
Mar 01, 2017 2.750 2.780 2.670 2.750 15,466,384 -0.03(-1.08%)
Feb 28, 2017 2.790 2.890 2.740 2.780 15,422,135 +0.04(+1.46%)
Feb 27, 2017 2.820 2.940 2.730 2.740 23,455,770 -0.05(-1.79%)
Feb 24, 2017 2.880 2.890 2.745 2.790 16,459,678 -0.04(-1.41%)
Feb 23, 2017 2.920 2.940 2.820 2.830 8,732,080 -0.02(-0.70%)
Feb 22, 2017 2.950 2.970 2.790 2.850 18,175,320 -0.12(-4.04%)
Feb 21, 2017 3.075 3.090 2.950 2.970 19,531,628 -0.12(-3.88%)
Feb 17, 2017 3.090 3.090 3.090 0 -0.35(-10.17%)
Feb 16, 2017 3.390 3.450 3.360 3.440 11,618,375 +0.09(+2.69%)
Feb 15, 2017 3.380 3.400 3.330 3.350 10,120,377 -0.08(-2.33%)
Feb 14, 2017 3.510 3.520 3.370 3.430 11,804,467 -0.04(-1.15%)
Feb 13, 2017 3.490 3.520 3.460 3.470 6,311,518 -0.06(-1.70%)
Feb 10, 2017 3.440 3.550 3.420 3.530 6,556,895 +0.03(+0.86%)
Feb 09, 2017 3.620 3.640 3.460 3.500 10,461,120 -0.12(-3.31%)
Feb 08, 2017 3.590 3.650 3.550 3.620 11,457,775 +0.07(+1.97%)
Feb 07, 2017 3.530 3.600 3.500 3.550 11,042,519 -0.02(-0.56%)
Feb 06, 2017 3.440 3.590 3.400 3.570 12,908,464 +0.17(+5.00%)
Feb 03, 2017 3.340 3.430 3.320 3.400 8,842,489 +0.05(+1.49%)
Feb 02, 2017 3.400 3.440 3.330 3.350 10,621,798 +0.03(+0.90%)
Feb 01, 2017 3.250 3.350 3.210 3.320 11,157,071 +0.01(+0.30%)
Jan 31, 2017 3.290 3.310 3.230 3.310 13,041,164 +0.10(+3.12%)
Jan 30, 2017 3.230 3.288 3.180 3.210 8,961,409 +0.02(+0.63%)
Jan 27, 2017 3.170 3.220 3.155 3.190 4,835,603 +0.02(+0.63%)
Jan 26, 2017 3.170 3.220 3.130 3.170 8,355,637 -0.08(-2.46%)
Jan 25, 2017 3.280 3.300 3.200 3.250 8,727,760 -0.08(-2.40%)
Jan 24, 2017 3.290 3.388 3.280 3.330 11,100,091 +0.03(+0.91%)
Jan 23, 2017 3.260 3.310 3.200 3.300 8,284,922 +0.09(+2.80%)
Jan 20, 2017 3.150 3.250 3.120 3.210 6,960,694 +0.06(+1.90%)
Jan 19, 2017 3.110 3.200 3.090 3.150 8,104,169 -0.01(-0.32%)
Jan 18, 2017 3.260 3.280 3.110 3.160 8,835,369 -0.10(-3.07%)
Jan 17, 2017 3.300 3.310 3.230 3.260 12,772,912 +0.09(+2.84%)
Jan 13, 2017 3.170 3.170 3.170 0 +0.04(+1.28%)
Jan 12, 2017 3.280 3.290 3.090 3.130 15,081,453 -0.06(-1.88%)
Jan 11, 2017 3.180 3.250 3.070 3.190 14,257,962 +0.01(+0.31%)
Jan 10, 2017 3.230 3.280 3.128 3.180 15,100,167 +0.01(+0.32%)
Jan 09, 2017 3.180 3.280 3.110 3.170 20,126,744 +0.07(+2.26%)
Jan 06, 2017 3.190 3.200 3.020 3.100 14,840,557 -0.12(-3.73%)
Jan 05, 2017 3.120 3.260 3.110 3.220 17,441,622 +0.20(+6.62%)
Jan 04, 2017 3.050 3.080 2.960 3.020 13,669,088 +0.04(+1.34%)
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.