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 31, 2016 2.499 2.521 2.427 2.427 10,721,142 -0.02(-0.65%)
Mar 30, 2016 2.467 2.519 2.379 2.443 17,444,206 -0.03(-1.29%)
Mar 29, 2016 2.332 2.515 2.292 2.475 17,365,374 +0.17(+7.32%)
Mar 28, 2016 2.346 2.354 2.251 2.306 9,866,221 -0.02(-0.69%)
Mar 24, 2016 2.322 2.322 2.322 2.322 9,462,916 +0.02(+1.04%)
Mar 23, 2016 2.426 2.434 2.275 2.298 21,218,900 -0.23(-9.12%)
Mar 22, 2016 2.561 2.593 2.497 2.529 13,091,747 +0.04(+1.60%)
Mar 21, 2016 2.426 2.521 2.418 2.489 11,741,903 +0.03(+1.29%)
Mar 18, 2016 2.457 2.545 2.426 2.457 28,400,138 +0.00(+0.00%)
Mar 17, 2016 2.585 2.625 2.457 2.457 24,907,380 -0.08(-3.13%)
Mar 16, 2016 2.338 2.537 2.235 2.537 30,855,446 +0.17(+7.05%)
Mar 15, 2016 2.370 2.370 2.235 2.370 20,045,504 -0.02(-0.67%)
Mar 14, 2016 2.505 2.561 2.346 2.386 20,995,170 -0.09(-3.54%)
Mar 11, 2016 2.537 2.585 2.473 2.473 14,762,341 -0.06(-2.20%)
Mar 10, 2016 2.481 2.545 2.426 2.529 21,043,708 +0.09(+3.58%)
Mar 09, 2016 2.418 2.497 2.330 2.442 17,641,042 -0.04(-1.60%)
Mar 08, 2016 2.648 2.664 2.473 2.481 21,439,138 -0.11(-4.29%)
Mar 07, 2016 2.481 2.624 2.481 2.593 20,538,434 +0.14(+5.50%)
Mar 04, 2016 2.450 2.609 2.394 2.457 29,023,962 +0.05(+1.98%)
Mar 03, 2016 2.243 2.434 2.227 2.410 22,258,106 +0.17(+7.83%)
Mar 02, 2016 2.171 2.263 2.123 2.235 13,357,388 +0.06(+2.93%)
Mar 01, 2016 2.298 2.322 2.139 2.171 19,195,792 -0.09(-3.87%)
Feb 29, 2016 2.179 2.283 2.171 2.259 12,316,066 +0.10(+4.80%)
Feb 26, 2016 2.131 2.227 2.100 2.155 18,985,566 -0.05(-2.17%)
Feb 25, 2016 2.187 2.227 2.123 2.203 13,464,117 +0.02(+0.73%)
Feb 24, 2016 2.267 2.275 2.139 2.187 29,359,212 +0.02(+0.73%)
Feb 23, 2016 2.163 2.235 2.139 2.171 17,344,794 +0.06(+2.63%)
Feb 22, 2016 2.052 2.147 2.044 2.116 15,617,698 -0.02(-1.12%)
Feb 19, 2016 2.155 2.235 2.100 2.139 19,572,664 +0.01(+0.37%)
Feb 18, 2016 1.925 2.187 1.909 2.131 27,660,096 +0.14(+7.20%)
Feb 17, 2016 1.988 2.020 1.925 1.988 22,507,986 +0.02(+0.81%)
Feb 16, 2016 2.012 2.116 1.941 1.972 25,346,962 -0.16(-7.46%)
Feb 12, 2016 2.012 2.131 2.131 2.131 16,642,807 +0.03(+1.52%)
Feb 11, 2016 2.159 2.187 2.028 2.100 43,371,656 +0.16(+8.20%)
Feb 10, 2016 1.821 1.948 1.718 1.941 23,101,558 +0.06(+3.39%)
Feb 09, 2016 2.052 2.076 1.869 1.877 31,393,328 -0.14(-7.09%)
Feb 08, 2016 1.917 2.155 1.909 2.020 43,130,184 +0.20(+10.92%)
Feb 05, 2016 1.662 1.845 1.622 1.821 24,653,554 +0.07(+4.09%)
Feb 04, 2016 1.710 1.789 1.694 1.750 21,974,582 +0.14(+8.91%)
Feb 03, 2016 1.479 1.622 1.463 1.607 27,183,156 +0.17(+12.22%)
Feb 02, 2016 1.455 1.471 1.432 1.432 15,071,370 -0.02(-1.64%)
Feb 01, 2016 1.392 1.463 1.384 1.455 17,429,246 +0.10(+7.65%)
Jan 29, 2016 1.312 1.392 1.296 1.352 18,069,730 +0.07(+5.59%)
Jan 28, 2016 1.320 1.336 1.265 1.280 13,408,921 -0.04(-3.01%)
Jan 27, 2016 1.265 1.328 1.233 1.320 18,864,088 +0.04(+3.11%)
Jan 26, 2016 1.241 1.288 1.221 1.280 15,961,400 +0.09(+7.33%)
Jan 25, 2016 1.265 1.312 1.185 1.193 14,003,530 -0.01(-0.66%)
Jan 22, 2016 1.161 1.225 1.137 1.201 12,389,673 +0.05(+4.14%)
Jan 21, 2016 1.177 1.185 1.113 1.153 8,181,398 -0.02(-1.36%)
Jan 20, 2016 1.161 1.185 1.117 1.169 14,791,629 +0.05(+4.26%)
Jan 19, 2016 1.233 1.241 1.098 1.121 28,295,486 -0.11(-9.03%)
Jan 15, 2016 1.400 1.233 1.233 1.233 19,280,916 -0.10(-7.74%)
Jan 14, 2016 1.408 1.424 1.280 1.336 27,080,982 -0.12(-8.20%)
Jan 13, 2016 1.416 1.487 1.408 1.455 10,434,027 +0.03(+2.23%)
Jan 12, 2016 1.479 1.479 1.392 1.424 12,715,754 -0.06(-4.28%)
Jan 11, 2016 1.591 1.603 1.447 1.487 14,534,724 -0.10(-6.50%)
Jan 08, 2016 1.622 1.630 1.535 1.591 12,729,481 -0.08(-4.76%)
Jan 07, 2016 1.662 1.710 1.583 1.670 17,715,898 +0.08(+5.00%)
Jan 06, 2016 1.567 1.638 1.559 1.591 13,071,028 +0.06(+3.63%)
Jan 05, 2016 1.559 1.567 1.519 1.535 7,889,588 +0.01(+0.52%)
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.