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 31, 2020 5.649 5.719 5.575 5.693 19,183,070 +0.13(+2.36%)
Jul 30, 2020 5.614 5.701 5.439 5.562 28,177,974 -0.25(-4.36%)
Jul 29, 2020 5.771 5.859 5.605 5.815 29,712,448 +0.06(+1.06%)
Jul 28, 2020 5.710 5.859 5.623 5.754 28,385,128 -0.03(-0.45%)
Jul 27, 2020 5.946 6.016 5.649 5.780 47,452,080 +0.27(+4.92%)
Jul 24, 2020 5.159 5.518 5.116 5.509 36,608,936 +0.44(+8.62%)
Jul 23, 2020 5.255 5.264 4.958 5.072 27,541,164 -0.16(-3.01%)
Jul 22, 2020 5.264 5.299 5.168 5.229 19,950,690 +0.06(+1.18%)
Jul 21, 2020 5.212 5.247 5.098 5.168 21,232,636 +0.10(+1.90%)
Jul 20, 2020 4.949 5.107 4.941 5.072 22,021,090 +0.19(+3.94%)
Jul 17, 2020 4.810 4.914 4.757 4.879 18,557,996 +0.15(+3.14%)
Jul 16, 2020 4.810 4.862 4.696 4.731 14,451,703 -0.11(-2.35%)
Jul 15, 2020 4.783 4.853 4.696 4.845 11,697,494 +0.01(+0.18%)
Jul 14, 2020 4.635 4.836 4.600 4.836 17,841,140 +0.22(+4.73%)
Jul 13, 2020 4.897 4.941 4.608 4.617 23,984,378 -0.20(-4.17%)
Jul 10, 2020 4.914 4.928 4.775 4.818 15,547,334 -0.07(-1.43%)
Jul 09, 2020 4.923 4.967 4.757 4.888 17,757,836 +0.03(+0.54%)
Jul 08, 2020 4.949 5.011 4.783 4.862 26,697,720 +0.03(+0.54%)
Jul 07, 2020 4.670 4.862 4.643 4.836 16,041,465 +0.16(+3.36%)
Jul 06, 2020 4.740 4.792 4.635 4.678 14,122,197 +0.00(+0.00%)
Jul 02, 2020 4.670 4.792 4.635 4.678 16,405,694 -0.03(-0.56%)
Jul 01, 2020 4.775 4.775 4.573 4.705 11,208,153 -0.07(-1.47%)
Jun 30, 2020 4.591 4.775 4.565 4.775 16,783,286 +0.16(+3.41%)
Jun 29, 2020 4.547 4.626 4.512 4.617 9,347,043 +0.13(+2.89%)
Jun 26, 2020 4.419 4.513 4.324 4.488 15,161,738 +0.03(+0.77%)
Jun 25, 2020 4.384 4.453 4.315 4.453 15,447,590 +0.04(+0.98%)
Jun 24, 2020 4.539 4.574 4.376 4.410 23,437,926 -0.12(-2.66%)
Jun 23, 2020 4.625 4.634 4.496 4.531 17,818,632 +0.03(+0.77%)
Jun 22, 2020 4.436 4.591 4.419 4.496 23,024,176 +0.16(+3.78%)
Jun 19, 2020 4.212 4.376 4.169 4.333 23,431,588 +0.18(+4.36%)
Jun 18, 2020 4.186 4.238 4.143 4.152 16,535,293 -0.06(-1.43%)
Jun 17, 2020 4.178 4.264 4.169 4.212 10,530,477 +0.04(+1.03%)
Jun 16, 2020 4.315 4.324 4.143 4.169 15,438,489 -0.15(-3.39%)
Jun 15, 2020 4.117 4.333 4.014 4.315 24,497,870 +0.09(+2.04%)
Jun 12, 2020 4.350 4.376 4.178 4.229 23,016,540 -0.02(-0.41%)
Jun 11, 2020 4.625 4.668 4.178 4.246 32,192,046 -0.37(-8.02%)
Jun 10, 2020 4.470 4.617 4.324 4.617 29,080,868 +0.19(+4.28%)
Jun 09, 2020 4.453 4.513 4.367 4.427 20,112,260 +0.04(+0.98%)
Jun 08, 2020 4.324 4.384 4.238 4.384 15,474,954 +0.06(+1.39%)
Jun 05, 2020 4.246 4.324 4.143 4.324 26,504,220 -0.09(-1.95%)
Jun 04, 2020 4.462 4.488 4.358 4.410 18,874,378 +0.03(+0.79%)
Jun 03, 2020 4.376 4.445 4.307 4.376 25,235,438 -0.12(-2.68%)
Jun 02, 2020 4.694 4.720 4.479 4.496 24,688,998 -0.19(-4.04%)
Jun 01, 2020 4.634 4.772 4.591 4.686 23,971,110 +0.07(+1.49%)
May 29, 2020 4.522 4.673 4.522 4.617 44,101,332 +0.21(+4.69%)
May 28, 2020 4.427 4.522 4.350 4.410 20,126,906 +0.07(+1.59%)
May 27, 2020 4.272 4.389 4.199 4.341 46,779,240 -0.05(-1.18%)
May 26, 2020 4.488 4.496 4.358 4.393 22,405,416 -0.13(-2.86%)
May 22, 2020 4.591 4.686 4.496 4.522 19,095,814 -0.03(-0.76%)
May 21, 2020 4.686 4.694 4.462 4.557 23,589,420 -0.18(-3.82%)
May 20, 2020 4.780 4.867 4.703 4.737 24,781,438 +0.03(+0.55%)
May 19, 2020 4.427 4.746 4.384 4.712 33,572,960 +0.43(+10.06%)
May 18, 2020 4.643 4.643 4.264 4.281 31,106,730 -0.28(-6.05%)
May 15, 2020 4.531 4.582 4.453 4.557 17,636,934 +0.11(+2.52%)
May 14, 2020 4.367 4.548 4.345 4.445 25,884,952 +0.07(+1.57%)
May 13, 2020 4.427 4.488 4.272 4.376 19,489,430 +0.00(+0.00%)
May 12, 2020 4.410 4.531 4.350 4.376 24,327,692 +0.01(+0.20%)
May 11, 2020 4.505 4.591 4.324 4.367 27,903,212 -0.15(-3.24%)
May 08, 2020 4.376 4.544 4.345 4.513 24,920,072 +0.15(+3.35%)
May 07, 2020 4.255 4.410 4.186 4.367 23,247,786 +0.17(+4.11%)
May 06, 2020 4.195 4.264 4.143 4.195 15,775,900 -0.05(-1.22%)
May 05, 2020 4.143 4.307 4.091 4.246 24,963,696 +0.03(+0.82%)
May 04, 2020 4.246 4.264 4.169 4.212 22,345,840 +0.02(+0.41%)
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.