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 (%)
Jul 29, 2022 4.624 4.673 4.522 4.644 13,606,178 +0.03(+0.63%)
Jul 28, 2022 4.673 4.712 4.517 4.615 26,005,984 +0.10(+2.15%)
Jul 27, 2022 4.488 4.576 4.391 4.517 17,391,088 +0.03(+0.65%)
Jul 26, 2022 4.411 4.517 4.352 4.488 20,153,426 +0.08(+1.76%)
Jul 25, 2022 4.488 4.488 4.381 4.411 16,266,163 -0.07(-1.52%)
Jul 22, 2022 4.663 4.799 4.469 4.479 16,031,144 -0.13(-2.74%)
Jul 21, 2022 4.547 4.658 4.493 4.605 15,996,851 +0.05(+1.07%)
Jul 20, 2022 4.663 4.712 4.556 4.556 9,924,950 -0.12(-2.49%)
Jul 19, 2022 4.605 4.809 4.556 4.673 14,826,532 +0.08(+1.69%)
Jul 18, 2022 4.479 4.697 4.479 4.595 20,777,056 +0.16(+3.50%)
Jul 15, 2022 4.449 4.459 4.275 4.440 16,431,556 +0.00(+0.00%)
Jul 14, 2022 4.517 4.547 4.338 4.440 16,044,838 -0.26(-5.58%)
Jul 13, 2022 4.517 4.838 4.508 4.702 19,449,470 +0.13(+2.76%)
Jul 12, 2022 4.634 4.731 4.556 4.576 12,090,944 -0.10(-2.08%)
Jul 11, 2022 4.595 4.707 4.566 4.673 15,541,435 +0.03(+0.63%)
Jul 08, 2022 4.527 4.751 4.488 4.644 13,937,704 +0.12(+2.58%)
Jul 07, 2022 4.323 4.566 4.323 4.527 21,941,722 +0.23(+5.43%)
Jul 06, 2022 4.294 4.333 4.129 4.294 18,868,478 -0.01(-0.23%)
Jul 05, 2022 4.508 4.537 4.207 4.304 18,945,650 -0.32(-6.93%)
Jul 01, 2022 4.430 4.702 4.362 4.624 14,662,311 +0.11(+2.37%)
Jun 30, 2022 4.683 4.731 4.517 4.517 12,845,917 -0.18(-3.93%)
Jun 29, 2022 4.789 4.809 4.605 4.702 14,487,212 +0.03(+0.60%)
Jun 28, 2022 4.789 4.808 4.598 4.674 21,444,102 -0.10(-2.01%)
Jun 27, 2022 4.751 4.799 4.703 4.770 16,905,206 +0.06(+1.22%)
Jun 24, 2022 4.521 4.760 4.468 4.712 18,069,542 +0.19(+4.24%)
Jun 23, 2022 4.722 4.765 4.473 4.521 22,711,420 -0.22(-4.65%)
Jun 22, 2022 4.847 4.933 4.732 4.741 22,881,620 -0.14(-2.94%)
Jun 21, 2022 4.952 4.971 4.847 4.885 30,500,646 -0.08(-1.54%)
Jun 17, 2022 4.961 5.000 4.837 4.961 28,344,748 -0.04(-0.77%)
Jun 16, 2022 4.885 5.067 4.760 5.000 28,483,368 +0.05(+0.97%)
Jun 15, 2022 5.057 5.096 4.847 4.952 21,673,304 +0.04(+0.78%)
Jun 14, 2022 5.029 5.029 4.818 4.914 20,371,226 -0.11(-2.10%)
Jun 13, 2022 5.191 5.254 5.009 5.019 24,347,634 -0.39(-7.26%)
Jun 10, 2022 5.086 5.469 5.038 5.412 36,511,752 +0.26(+5.02%)
Jun 09, 2022 5.297 5.297 5.139 5.153 20,536,904 -0.18(-3.41%)
Jun 08, 2022 5.297 5.383 5.249 5.335 18,634,380 +0.04(+0.72%)
Jun 07, 2022 5.287 5.393 5.249 5.297 23,742,298 +0.01(+0.18%)
Jun 06, 2022 5.488 5.498 5.230 5.287 28,784,296 -0.15(-2.82%)
Jun 03, 2022 5.546 5.603 5.421 5.440 29,534,970 -0.18(-3.24%)
Jun 02, 2022 5.383 5.670 5.373 5.622 48,486,080 +0.29(+5.39%)
Jun 01, 2022 5.153 5.383 5.120 5.335 62,546,840 +0.20(+3.92%)
May 31, 2022 5.565 5.565 5.105 5.134 113,226,664 +0.18(+3.67%)
May 27, 2022 5.086 5.096 4.942 4.952 14,833,409 -0.05(-0.96%)
May 26, 2022 5.067 5.163 4.981 5.000 18,835,374 -0.12(-2.43%)
May 25, 2022 5.067 5.148 5.029 5.124 23,776,862 -0.04(-0.74%)
May 24, 2022 5.009 5.201 4.957 5.163 25,549,758 +0.18(+3.65%)
May 23, 2022 5.096 5.134 4.923 4.981 14,090,492 -0.01(-0.19%)
May 20, 2022 5.057 5.072 4.909 4.990 20,144,818 -0.05(-0.95%)
May 19, 2022 4.847 5.076 4.827 5.038 30,738,820 +0.30(+6.26%)
May 18, 2022 4.799 4.827 4.697 4.741 25,098,504 -0.10(-1.98%)
May 17, 2022 4.837 4.903 4.760 4.837 20,675,636 +0.08(+1.61%)
May 16, 2022 4.703 4.799 4.678 4.760 22,536,534 +0.06(+1.22%)
May 13, 2022 4.645 4.770 4.588 4.703 34,189,004 +0.02(+0.41%)
May 12, 2022 4.808 4.870 4.578 4.684 24,557,324 -0.25(-5.05%)
May 11, 2022 4.933 5.111 4.894 4.933 31,320,338 +0.11(+2.18%)
May 10, 2022 4.990 5.009 4.717 4.827 30,714,064 -0.08(-1.56%)
May 09, 2022 5.048 5.110 4.894 4.904 24,505,494 -0.30(-5.71%)
May 06, 2022 5.153 5.249 5.110 5.201 21,757,106 -0.01(-0.18%)
May 05, 2022 5.393 5.421 5.115 5.211 20,755,430 -0.15(-2.86%)
May 04, 2022 5.239 5.373 5.143 5.364 21,433,154 +0.12(+2.38%)
May 03, 2022 5.096 5.297 5.096 5.239 19,747,146 +0.16(+3.21%)
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.