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 (%)
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%)
Jun 03, 2019 1.709 1.759 1.684 1.743 18,124,714 +0.08(+4.52%)
May 31, 2019 1.608 1.692 1.600 1.667 14,672,270 +0.10(+6.42%)
May 30, 2019 1.508 1.567 1.491 1.567 8,024,086 +0.06(+3.89%)
May 29, 2019 1.558 1.575 1.508 1.508 5,939,387 -0.04(-2.70%)
May 28, 2019 1.558 1.575 1.541 1.550 5,572,019 -0.03(-1.60%)
May 24, 2019 1.550 1.592 1.525 1.575 8,683,423 +0.03(+1.62%)
May 23, 2019 1.592 1.634 1.550 1.550 10,471,690 -0.04(-2.63%)
May 22, 2019 1.634 1.634 1.575 1.592 16,057,904 -0.04(-2.56%)
May 21, 2019 1.684 1.692 1.608 1.634 14,803,497 -0.04(-2.50%)
May 20, 2019 1.684 1.713 1.676 1.676 4,825,288 -0.01(-0.50%)
May 17, 2019 1.692 1.701 1.676 1.684 7,291,611 -0.02(-0.99%)
May 16, 2019 1.701 1.709 1.676 1.701 8,485,187 -0.01(-0.49%)
May 15, 2019 1.717 1.734 1.701 1.709 6,330,421 -0.01(-0.49%)
May 14, 2019 1.726 1.751 1.684 1.717 5,178,034 -0.03(-1.44%)
May 13, 2019 1.726 1.768 1.684 1.743 14,777,356 +0.05(+2.97%)
May 10, 2019 1.701 1.726 1.676 1.692 9,954,793 -0.01(-0.49%)
May 09, 2019 1.734 1.751 1.701 1.701 10,579,239 -0.03(-1.93%)
May 08, 2019 1.784 1.814 1.734 1.734 11,058,724 -0.05(-2.82%)
May 07, 2019 1.784 1.801 1.751 1.784 13,953,285 +0.01(+0.47%)
May 06, 2019 1.751 1.810 1.730 1.776 10,616,346 +0.04(+2.42%)
May 03, 2019 1.751 1.776 1.717 1.734 13,456,046 +0.02(+0.98%)
May 02, 2019 1.768 1.784 1.692 1.717 17,999,670 -0.09(-5.09%)
May 01, 2019 1.826 1.851 1.768 1.810 14,397,891 -0.03(-1.37%)
Apr 30, 2019 1.885 1.885 1.818 1.835 10,110,583 -0.02(-0.90%)
Apr 29, 2019 1.868 1.885 1.835 1.851 7,918,700 -0.04(-2.21%)
Apr 26, 2019 1.860 1.918 1.860 1.893 11,651,227 +0.06(+3.20%)
Apr 25, 2019 1.860 1.893 1.818 1.835 17,995,628 -0.01(-0.45%)
Apr 24, 2019 1.826 1.893 1.784 1.843 15,732,633 +0.03(+1.38%)
Apr 23, 2019 1.810 1.835 1.776 1.818 9,636,465 -0.01(-0.46%)
Apr 22, 2019 1.868 1.877 1.818 1.826 10,750,577 -0.04(-2.24%)
Apr 18, 2019 1.918 1.944 1.826 1.868 18,888,646 -0.05(-2.62%)
Apr 17, 2019 1.935 1.944 1.893 1.918 13,849,869 +0.00(+0.00%)
Apr 16, 2019 2.027 2.053 1.910 1.918 39,229,836 -0.17(-8.03%)
Apr 15, 2019 2.145 2.145 2.019 2.086 33,037,548 -0.06(-2.73%)
Apr 12, 2019 2.145 2.161 2.128 2.145 6,781,201 +0.00(+0.00%)
Apr 11, 2019 2.153 2.187 2.111 2.145 9,622,901 -0.04(-1.92%)
Apr 10, 2019 2.212 2.254 2.178 2.187 11,319,237 -0.05(-2.25%)
Apr 09, 2019 2.212 2.245 2.199 2.237 11,826,690 +0.04(+1.91%)
Apr 08, 2019 2.195 2.228 2.157 2.195 15,187,395 +0.03(+1.16%)
Apr 05, 2019 2.161 2.178 2.128 2.170 13,658,850 +0.01(+0.39%)
Apr 04, 2019 2.103 2.178 2.069 2.161 13,422,071 +0.07(+3.20%)
Apr 03, 2019 2.111 2.120 2.086 2.094 12,659,594 -0.02(-0.79%)
Apr 02, 2019 2.120 2.128 2.094 2.111 8,876,387 -0.01(-0.40%)
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.