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 (%)
Jan 31, 2019 2.369 2.402 2.336 2.361 17,444,528 +0.04(+1.80%)
Jan 30, 2019 2.252 2.361 2.227 2.319 22,198,396 +0.05(+2.21%)
Jan 29, 2019 2.210 2.277 2.202 2.269 18,905,836 +0.11(+5.02%)
Jan 28, 2019 2.135 2.210 2.135 2.160 14,187,882 +0.02(+0.78%)
Jan 25, 2019 2.060 2.160 2.052 2.144 19,391,832 +0.13(+6.64%)
Jan 24, 2019 1.960 2.027 1.960 2.010 7,544,075 +0.02(+0.84%)
Jan 23, 2019 1.960 2.019 1.927 1.994 10,004,303 +0.02(+0.84%)
Jan 22, 2019 1.952 1.985 1.918 1.977 9,396,727 +0.05(+2.60%)
Jan 18, 2019 1.994 2.010 1.910 1.927 17,945,276 -0.10(-4.94%)
Jan 17, 2019 2.019 2.044 2.002 2.027 8,021,928 -0.01(-0.41%)
Jan 16, 2019 2.002 2.052 1.994 2.035 9,962,895 +0.03(+1.24%)
Jan 15, 2019 2.052 2.069 1.994 2.010 10,565,432 -0.04(-2.03%)
Jan 14, 2019 2.060 2.077 2.019 2.052 17,819,528 +0.03(+1.23%)
Jan 11, 2019 2.035 2.044 2.002 2.027 9,401,774 +0.00(+0.00%)
Jan 10, 2019 2.077 2.085 1.985 2.027 13,837,715 -0.05(-2.41%)
Jan 09, 2019 2.002 2.085 2.002 2.077 10,392,284 +0.06(+2.89%)
Jan 08, 2019 2.002 2.048 1.960 2.019 10,100,421 -0.01(-0.41%)
Jan 07, 2019 2.052 2.077 2.010 2.027 11,908,342 +0.00(+0.00%)
Jan 04, 2019 2.052 2.077 1.985 2.027 15,746,550 -0.05(-2.41%)
Jan 03, 2019 2.035 2.110 2.010 2.077 13,580,376 +0.08(+3.75%)
Jan 02, 2019 1.977 2.052 1.935 2.002 11,220,857 +0.03(+1.70%)
Dec 31, 2018 1.935 1.969 1.893 1.969 7,980,154 +0.03(+1.72%)
Dec 28, 2018 1.935 1.985 1.910 1.935 8,875,590 -0.01(-0.43%)
Dec 27, 2018 1.960 2.019 1.935 1.944 12,769,364 +0.00(+0.08%)
Dec 26, 2018 2.033 2.042 1.909 1.942 12,053,474 -0.07(-3.31%)
Dec 24, 2018 1.959 2.017 1.934 2.008 13,877,593 +0.07(+3.42%)
Dec 21, 2018 1.909 1.959 1.859 1.942 33,404,378 +0.04(+2.18%)
Dec 20, 2018 1.884 1.934 1.842 1.900 21,425,786 +0.12(+6.51%)
Dec 19, 2018 1.967 2.008 1.768 1.784 20,348,228 -0.17(-8.51%)
Dec 18, 2018 1.909 1.975 1.876 1.950 15,878,472 +0.04(+2.17%)
Dec 17, 2018 1.793 1.925 1.776 1.909 16,450,803 +0.15(+8.49%)
Dec 14, 2018 1.784 1.809 1.730 1.759 8,307,204 -0.04(-2.30%)
Dec 13, 2018 1.793 1.817 1.776 1.801 5,636,300 +0.01(+0.46%)
Dec 12, 2018 1.776 1.834 1.768 1.793 12,641,532 +0.02(+1.41%)
Dec 11, 2018 1.793 1.826 1.751 1.768 9,279,555 -0.03(-1.84%)
Dec 10, 2018 1.867 1.892 1.776 1.801 20,711,040 -0.07(-3.98%)
Dec 07, 2018 1.834 1.900 1.809 1.876 13,924,466 +0.06(+3.20%)
Dec 06, 2018 1.801 1.826 1.776 1.817 13,784,999 +0.02(+1.39%)
Dec 04, 2018 1.793 1.851 1.768 1.793 10,058,005 +0.02(+0.93%)
Dec 03, 2018 1.776 1.801 1.743 1.776 11,674,433 +0.05(+2.88%)
Nov 30, 2018 1.718 1.772 1.701 1.726 8,932,335 +0.00(+0.00%)
Nov 29, 2018 1.793 1.801 1.726 1.726 9,643,372 -0.05(-2.80%)
Nov 28, 2018 1.734 1.809 1.710 1.776 12,114,542 +0.04(+2.39%)
Nov 27, 2018 1.759 1.776 1.701 1.734 10,356,168 -0.02(-1.42%)
Nov 26, 2018 1.809 1.817 1.726 1.759 10,210,386 -0.03(-1.85%)
Nov 23, 2018 1.809 1.842 1.776 1.793 6,152,021 -0.02(-0.92%)
Nov 21, 2018 1.809 1.809 1.809 0 +0.05(+2.83%)
Nov 20, 2018 1.793 1.809 1.710 1.759 13,761,616 -0.03(-1.85%)
Nov 19, 2018 1.809 1.826 1.768 1.793 13,445,278 -0.02(-0.92%)
Nov 16, 2018 1.776 1.834 1.751 1.809 12,947,488 +0.03(+1.87%)
Nov 15, 2018 1.768 1.793 1.726 1.776 15,818,850 +0.02(+1.42%)
Nov 14, 2018 1.668 1.801 1.660 1.751 15,514,270 +0.04(+2.43%)
Nov 13, 2018 1.759 1.759 1.660 1.710 13,168,676 -0.03(-1.90%)
Nov 12, 2018 1.809 1.817 1.734 1.743 10,942,117 -0.07(-4.11%)
Nov 09, 2018 1.867 1.876 1.801 1.817 17,554,514 -0.07(-3.52%)
Nov 08, 2018 1.925 1.942 1.884 1.884 14,591,429 -0.04(-2.15%)
Nov 07, 2018 1.992 1.992 1.917 1.925 14,955,456 -0.04(-2.11%)
Nov 06, 2018 2.008 2.025 1.959 1.967 12,316,363 -0.03(-1.66%)
Nov 05, 2018 1.967 2.025 1.950 2.000 12,796,002 +0.04(+2.12%)
Nov 02, 2018 1.975 2.004 1.925 1.959 15,889,869 -0.02(-0.84%)
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.