Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (NY: AUY )

N/A 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, 2016 5.940 5.950 5.630 5.710 21,160,992 -0.16(-2.73%)
Jul 28, 2016 5.920 5.975 5.730 5.870 14,125,758 -0.02(-0.34%)
Jul 27, 2016 5.570 5.900 5.530 5.890 15,745,114 +0.43(+7.88%)
Jul 26, 2016 5.310 5.520 5.220 5.460 8,848,507 +0.23(+4.40%)
Jul 25, 2016 5.440 5.440 5.150 5.230 10,858,502 -0.20(-3.68%)
Jul 22, 2016 5.500 5.580 5.370 5.430 9,977,043 -0.13(-2.34%)
Jul 21, 2016 5.410 5.640 5.360 5.560 13,013,668 +0.22(+4.12%)
Jul 20, 2016 5.680 5.690 5.320 5.340 15,009,219 -0.50(-8.56%)
Jul 19, 2016 5.870 5.920 5.840 5.840 7,221,442 -0.08(-1.35%)
Jul 18, 2016 5.840 5.930 5.805 5.920 8,043,227 +0.07(+1.20%)
Jul 15, 2016 5.810 5.940 5.800 5.850 5,179,060 -0.03(-0.51%)
Jul 14, 2016 5.760 5.930 5.710 5.880 10,710,089 -0.02(-0.34%)
Jul 13, 2016 5.830 5.990 5.775 5.900 10,179,979 +0.16(+2.79%)
Jul 12, 2016 5.840 5.970 5.730 5.740 11,386,253 -0.15(-2.55%)
Jul 11, 2016 5.790 5.970 5.784 5.890 11,441,930 -0.01(-0.17%)
Jul 08, 2016 5.670 5.950 5.660 5.900 12,426,078 +0.24(+4.24%)
Jul 07, 2016 5.780 5.800 5.560 5.660 10,585,937 -0.19(-3.25%)
Jul 06, 2016 5.840 5.910 5.760 5.850 15,172,659 +0.17(+2.99%)
Jul 05, 2016 5.620 5.740 5.465 5.680 11,754,917 +0.20(+3.65%)
Jul 01, 2016 5.320 5.480 5.480 5.480 15,516,800 +0.28(+5.38%)
Jun 30, 2016 5.350 5.350 5.070 5.200 13,554,008 -0.02(-0.38%)
Jun 29, 2016 5.040 5.295 5.040 5.220 12,987,457 +0.28(+5.67%)
Jun 28, 2016 4.940 5.140 4.920 4.940 11,452,640 -0.14(-2.76%)
Jun 27, 2016 5.170 5.250 4.910 5.080 20,611,982 -0.02(-0.39%)
Jun 24, 2016 5.260 5.320 5.000 5.100 19,886,544 +0.25(+5.15%)
Jun 23, 2016 4.890 4.950 4.810 4.850 8,270,308 -0.08(-1.62%)
Jun 22, 2016 4.760 4.970 4.670 4.930 12,920,847 +0.22(+4.67%)
Jun 21, 2016 4.730 4.800 4.660 4.710 10,191,343 -0.12(-2.48%)
Jun 20, 2016 4.720 4.940 4.680 4.830 12,962,800 +0.00(+0.00%)
Jun 17, 2016 5.050 5.050 4.765 4.830 55,395,988 -0.11(-2.23%)
Jun 16, 2016 5.360 5.380 4.840 4.940 18,567,364 -0.14(-2.76%)
Jun 15, 2016 4.790 5.150 4.750 5.080 15,510,733 +0.25(+5.18%)
Jun 14, 2016 4.920 4.940 4.750 4.830 11,878,327 -0.05(-1.02%)
Jun 13, 2016 5.230 5.230 4.770 4.880 16,020,402 -0.11(-2.20%)
Jun 10, 2016 5.290 5.360 4.930 4.990 18,673,664 -0.28(-5.31%)
Jun 09, 2016 5.160 5.310 5.110 5.270 12,103,797 +0.08(+1.54%)
Jun 08, 2016 5.200 5.340 5.150 5.190 17,291,916 +0.19(+3.80%)
Jun 07, 2016 4.980 5.050 4.880 5.000 10,281,478 -0.05(-0.99%)
Jun 06, 2016 4.810 5.050 4.725 5.050 20,684,156 +0.25(+5.21%)
Jun 03, 2016 4.600 4.800 4.540 4.800 18,892,694 +0.59(+14.01%)
Jun 02, 2016 4.200 4.280 4.120 4.210 7,863,884 +0.00(+0.00%)
Jun 01, 2016 4.250 4.330 4.080 4.210 9,498,039 +0.03(+0.72%)
May 31, 2016 4.130 4.320 4.100 4.180 12,544,029 +0.01(+0.24%)
May 27, 2016 4.300 4.170 4.170 4.170 10,876,400 -0.22(-5.01%)
May 26, 2016 4.460 4.490 4.330 4.390 10,685,422 +0.01(+0.23%)
May 25, 2016 4.270 4.400 4.080 4.380 15,296,448 +0.10(+2.34%)
May 24, 2016 4.480 4.550 4.250 4.280 19,576,432 -0.33(-7.16%)
May 23, 2016 4.550 4.740 4.530 4.610 8,804,301 -0.11(-2.33%)
May 20, 2016 4.800 4.850 4.550 4.720 12,179,427 -0.04(-0.84%)
May 19, 2016 4.420 4.780 4.370 4.760 19,843,312 +0.16(+3.48%)
May 18, 2016 4.980 5.060 4.590 4.600 20,318,796 -0.46(-9.09%)
May 17, 2016 4.820 5.190 4.790 5.060 15,683,122 +0.20(+4.12%)
May 16, 2016 4.880 4.980 4.800 4.860 11,090,631 +0.11(+2.32%)
May 13, 2016 4.730 4.880 4.685 4.750 10,475,061 +0.02(+0.42%)
May 12, 2016 4.860 4.970 4.680 4.730 17,095,572 -0.07(-1.46%)
May 11, 2016 4.760 4.850 4.500 4.800 18,067,592 +0.20(+4.35%)
May 10, 2016 4.320 4.640 4.240 4.600 15,215,847 +0.27(+6.24%)
May 09, 2016 4.440 4.500 4.290 4.330 14,125,952 -0.37(-7.87%)
May 06, 2016 4.640 4.750 4.590 4.700 19,868,174 +0.20(+4.44%)
May 05, 2016 4.420 4.580 4.380 4.500 16,018,549 +0.28(+6.64%)
May 04, 2016 4.330 4.560 4.080 4.220 18,438,336 -0.33(-7.25%)
May 03, 2016 4.740 4.780 4.440 4.550 13,796,289 -0.16(-3.40%)
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.