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 (%)
Mar 29, 2018 2.271 2.271 2.271 0 +0.04(+1.85%)
Mar 28, 2018 2.279 2.279 2.205 2.230 11,303,396 -0.05(-2.12%)
Mar 27, 2018 2.270 2.319 2.221 2.278 14,342,634 -0.05(-2.11%)
Mar 26, 2018 2.352 2.360 2.303 2.327 11,924,084 +0.00(+0.00%)
Mar 23, 2018 2.286 2.356 2.270 2.327 20,165,778 +0.10(+4.41%)
Mar 22, 2018 2.278 2.278 2.204 2.229 12,276,098 -0.04(-1.81%)
Mar 21, 2018 2.171 2.303 2.163 2.270 20,889,026 +0.12(+5.73%)
Mar 20, 2018 2.130 2.163 2.114 2.147 10,174,856 -0.01(-0.38%)
Mar 19, 2018 2.147 2.188 2.122 2.155 13,647,806 +0.02(+1.15%)
Mar 16, 2018 2.130 2.163 2.114 2.130 19,801,242 -0.01(-0.38%)
Mar 15, 2018 2.163 2.171 2.114 2.139 10,717,719 -0.03(-1.51%)
Mar 14, 2018 2.147 2.204 2.139 2.171 15,452,185 +0.02(+1.15%)
Mar 13, 2018 2.171 2.179 2.130 2.147 16,967,552 +0.01(+0.38%)
Mar 12, 2018 2.147 2.188 2.114 2.139 17,554,342 -0.01(-0.38%)
Mar 09, 2018 2.270 2.270 2.122 2.147 37,554,252 -0.12(-5.42%)
Mar 08, 2018 2.319 2.327 2.262 2.270 11,609,416 -0.04(-1.77%)
Mar 07, 2018 2.303 2.311 12,330,787 -0.07(-3.09%)
Mar 06, 2018 2.434 2.458 2.384 2.384 10,411,980 +0.01(+0.35%)
Mar 05, 2018 2.417 2.450 2.360 2.376 12,376,173 -0.04(-1.69%)
Mar 02, 2018 2.475 2.491 2.364 2.417 17,917,036 -0.02(-1.01%)
Mar 01, 2018 2.368 2.458 2.311 2.442 17,129,508 +0.06(+2.41%)
Feb 28, 2018 2.352 2.409 2.335 2.384 9,279,540 +0.02(+0.69%)
Feb 27, 2018 2.360 2.381 2.286 2.368 15,000,386 -0.02(-0.69%)
Feb 26, 2018 2.458 2.466 2.344 2.384 13,857,499 -0.03(-1.36%)
Feb 23, 2018 2.409 2.450 2.384 2.417 9,363,506 +0.02(+0.68%)
Feb 22, 2018 2.384 2.401 11,012,298 -0.07(-2.66%)
Feb 21, 2018 2.458 2.557 2.425 2.466 17,456,702 +0.04(+1.69%)
Feb 20, 2018 2.507 2.548 2.425 2.425 14,240,406 -0.13(-5.13%)
Feb 16, 2018 2.557 2.557 2.557 0 -0.27(-9.57%)
Feb 15, 2018 2.851 2.864 2.712 2.827 20,719,758 -0.01(-0.29%)
Feb 14, 2018 2.704 2.892 2.696 2.835 25,732,166 +0.14(+5.17%)
Feb 13, 2018 2.704 2.737 2.638 2.696 11,677,560 +0.02(+0.61%)
Feb 12, 2018 2.548 2.704 2.532 2.679 16,605,366 +0.16(+6.17%)
Feb 09, 2018 2.548 2.597 2.425 2.524 18,053,758 -0.04(-1.60%)
Feb 08, 2018 2.565 2.638 2.532 2.565 13,603,755 +0.01(+0.32%)
Feb 07, 2018 2.597 2.663 2.528 2.557 14,984,926 -0.05(-1.89%)
Feb 06, 2018 2.679 2.720 2.565 2.606 19,982,202 -0.11(-3.93%)
Feb 05, 2018 2.671 2.720 2.630 2.712 14,746,865 +0.02(+0.91%)
Feb 02, 2018 2.770 2.794 2.679 2.688 19,319,254 -0.16(-5.48%)
Feb 01, 2018 2.770 2.839 2.763 2.843 10,360,039 +0.02(+0.87%)
Jan 31, 2018 2.843 2.860 2.704 2.819 18,120,292 +0.03(+1.18%)
Jan 30, 2018 2.868 2.913 2.761 2.786 17,991,010 -0.05(-1.73%)
Jan 29, 2018 2.950 2.958 2.815 2.835 22,421,336 -0.16(-5.46%)
Jan 26, 2018 2.958 3.065 2.942 2.999 16,412,061 +0.08(+2.81%)
Jan 25, 2018 3.048 3.081 2.884 2.917 32,045,994 -0.10(-3.26%)
Jan 24, 2018 2.991 3.114 2.991 3.015 37,022,080 +0.08(+2.79%)
Jan 23, 2018 2.794 2.950 2.770 2.933 28,726,236 +0.14(+4.99%)
Jan 22, 2018 2.761 2.811 2.737 2.794 11,044,868 +0.06(+2.10%)
Jan 19, 2018 2.745 2.770 2.737 2.737 7,909,478 +0.01(+0.30%)
Jan 18, 2018 2.778 2.819 2.720 2.729 11,066,172 -0.07(-2.63%)
Jan 17, 2018 2.843 2.909 2.778 2.802 17,413,530 -0.06(-2.01%)
Jan 16, 2018 2.860 2.868 2.782 2.860 14,671,773 +0.04(+1.45%)
Jan 12, 2018 2.819 2.819 2.819 0 +0.08(+2.99%)
Jan 11, 2018 2.614 2.753 2.614 2.737 24,562,742 +0.13(+5.03%)
Jan 10, 2018 2.606 19,075,624 +0.04(+1.60%)
Jan 09, 2018 2.548 2.581 2.524 2.565 10,870,922 -0.03(-1.26%)
Jan 08, 2018 2.647 2.663 2.573 2.597 11,569,207 -0.07(-2.46%)
Jan 05, 2018 2.655 2.675 2.622 2.663 7,208,864 -0.01(-0.31%)
Jan 04, 2018 2.630 2.671 2.597 2.671 29,249,792 +0.04(+1.56%)
Jan 03, 2018 2.696 2.704 2.557 2.630 20,068,732 -0.07(-2.43%)
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.