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 (%)
Jan 29, 2021 4.930 4.970 4.650 4.660 22,560,400 -0.08(-1.69%)
Jan 28, 2021 4.750 4.850 4.650 4.740 19,658,860 +0.19(+4.18%)
Jan 27, 2021 4.870 4.870 4.500 4.550 28,102,734 -0.34(-6.95%)
Jan 26, 2021 5.110 5.110 4.870 4.890 24,016,496 -0.26(-5.05%)
Jan 25, 2021 5.220 5.270 5.090 5.150 10,700,707 -0.04(-0.77%)
Jan 22, 2021 5.110 5.255 5.042 5.190 10,766,400 -0.04(-0.76%)
Jan 21, 2021 5.290 5.310 5.150 5.230 11,769,032 -0.04(-0.76%)
Jan 20, 2021 5.210 5.290 5.180 5.270 13,515,060 +0.14(+2.73%)
Jan 19, 2021 5.150 5.150 5.020 5.130 15,898,149 +0.06(+1.18%)
Jan 15, 2021 5.280 5.300 4.960 5.070 15,336,000 -0.25(-4.70%)
Jan 14, 2021 5.310 5.380 5.240 5.320 12,582,338 +0.03(+0.57%)
Jan 13, 2021 5.410 5.420 5.280 5.290 13,259,870 -0.11(-2.04%)
Jan 12, 2021 5.450 5.450 5.290 5.400 13,841,724 -0.01(-0.18%)
Jan 11, 2021 5.430 5.510 5.360 5.410 19,481,232 -0.13(-2.35%)
Jan 08, 2021 5.750 5.765 5.390 5.540 29,321,300 -0.34(-5.78%)
Jan 07, 2021 6.030 6.090 5.770 5.880 26,526,126 -0.18(-2.97%)
Jan 06, 2021 6.010 6.090 5.910 6.060 19,192,456 +0.02(+0.33%)
Jan 05, 2021 6.150 6.160 5.970 6.040 15,075,616 -0.05(-0.82%)
Jan 04, 2021 5.940 6.120 5.840 6.090 20,170,204 +0.38(+6.65%)
Dec 31, 2020 5.710 5.710 5.710 12,050,909 -0.17(-2.89%)
Dec 30, 2020 5.640 5.880 5.640 5.880 12,050,909 +0.24(+4.26%)
Dec 29, 2020 5.680 5.770 5.610 5.640 12,412,781 +0.01(+0.18%)
Dec 28, 2020 5.780 5.850 5.610 5.630 10,607,738 -0.04(-0.71%)
Dec 24, 2020 5.710 5.780 5.630 5.670 7,438,200 -0.04(-0.70%)
Dec 23, 2020 5.550 5.720 5.550 5.710 9,179,577 +0.17(+3.07%)
Dec 22, 2020 5.710 5.740 5.470 5.540 12,525,387 -0.16(-2.81%)
Dec 21, 2020 5.670 5.810 5.640 5.700 11,505,627 +0.05(+0.88%)
Dec 18, 2020 5.860 5.880 5.650 5.650 19,312,700 -0.22(-3.75%)
Dec 17, 2020 5.750 5.920 5.740 5.870 15,294,317 +0.24(+4.26%)
Dec 16, 2020 5.540 5.640 5.470 5.630 13,986,534 +0.12(+2.18%)
Dec 15, 2020 5.410 5.520 5.360 5.510 11,384,841 +0.25(+4.75%)
Dec 14, 2020 5.450 5.510 5.250 5.260 13,641,086 -0.21(-3.84%)
Dec 11, 2020 5.620 5.620 5.460 5.470 8,716,600 -0.15(-2.67%)
Dec 10, 2020 5.590 5.700 5.510 5.620 16,254,583 +0.07(+1.26%)
Dec 09, 2020 5.600 5.710 5.480 5.550 12,435,149 -0.13(-2.29%)
Dec 08, 2020 5.760 5.780 5.660 5.680 8,517,542 -0.07(-1.22%)
Dec 07, 2020 5.470 5.800 5.470 5.750 12,917,546 +0.25(+4.55%)
Dec 04, 2020 5.470 5.535 5.400 5.500 10,905,400 +0.04(+0.73%)
Dec 03, 2020 5.570 5.570 5.420 5.460 10,953,590 -0.05(-0.91%)
Dec 02, 2020 5.500 5.530 5.390 5.510 13,408,167 +0.03(+0.55%)
Dec 01, 2020 5.380 5.500 5.280 5.480 15,483,894 +0.26(+4.98%)
Nov 30, 2020 5.050 5.230 5.020 5.220 17,503,344 +0.11(+2.15%)
Nov 27, 2020 5.040 5.120 4.970 5.110 8,881,000 -0.02(-0.39%)
Nov 25, 2020 5.100 5.220 5.040 5.130 15,643,300 +0.09(+1.79%)
Nov 24, 2020 4.920 5.130 4.890 5.040 18,410,048 -0.03(-0.59%)
Nov 23, 2020 5.230 5.270 5.070 5.070 15,528,556 -0.25(-4.70%)
Nov 20, 2020 5.360 5.450 5.270 5.320 11,020,100 +0.04(+0.76%)
Nov 19, 2020 5.310 5.390 5.250 5.280 10,867,250 -0.06(-1.12%)
Nov 18, 2020 5.450 5.500 5.330 5.340 11,999,660 -0.11(-2.02%)
Nov 17, 2020 5.500 5.530 5.390 5.450 13,865,053 -0.09(-1.62%)
Nov 16, 2020 5.480 5.590 5.420 5.540 19,549,568 +0.05(+0.91%)
Nov 13, 2020 5.560 5.590 5.470 5.490 16,027,800 +0.01(+0.18%)
Nov 12, 2020 5.470 5.570 5.450 5.480 12,967,276 +0.07(+1.29%)
Nov 11, 2020 5.350 5.420 5.310 5.410 14,081,303 +0.03(+0.56%)
Nov 10, 2020 5.610 5.630 5.370 5.380 18,434,688 -0.21(-3.76%)
Nov 09, 2020 5.600 5.680 5.460 5.590 20,870,060 -0.35(-5.89%)
Nov 06, 2020 6.020 6.040 5.880 5.940 16,198,400 -0.02(-0.34%)
Nov 05, 2020 5.770 6.010 5.740 5.960 29,616,008 +0.40(+7.19%)
Nov 04, 2020 5.750 5.750 5.530 5.560 14,394,262 -0.14(-2.46%)
Nov 03, 2020 5.740 5.770 5.630 5.700 13,015,987 +0.03(+0.53%)
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.