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 (%)
Dec 31, 2014 3.021 3.014 3.014 3.014 13,838,863 -0.04(-1.23%)
Dec 30, 2014 2.976 3.078 2.939 3.051 20,540,210 +0.15(+5.17%)
Dec 29, 2014 2.969 2.984 2.901 2.901 10,393,404 -0.10(-3.19%)
Dec 26, 2014 2.982 3.034 2.900 2.997 10,640,051 +0.10(+3.60%)
Dec 24, 2014 2.796 2.893 2.893 2.893 6,999,448 +0.11(+4.01%)
Dec 23, 2014 2.848 2.945 2.759 2.781 16,419,755 -0.06(-2.09%)
Dec 22, 2014 3.057 3.064 2.811 2.841 18,046,332 -0.23(-7.51%)
Dec 19, 2014 2.990 3.071 2.956 3.071 50,780,100 +0.07(+2.48%)
Dec 18, 2014 2.886 2.997 2.822 2.997 17,303,914 +0.21(+7.47%)
Dec 17, 2014 2.700 2.856 2.640 2.789 26,593,210 +0.15(+5.63%)
Dec 16, 2014 2.811 2.833 2.618 2.640 22,634,012 -0.08(-3.01%)
Dec 15, 2014 2.863 2.990 2.714 2.722 21,289,304 -0.22(-7.58%)
Dec 12, 2014 2.990 3.057 2.915 2.945 13,969,896 -0.07(-2.46%)
Dec 11, 2014 3.027 3.161 2.960 3.019 19,722,120 -0.08(-2.64%)
Dec 10, 2014 3.205 3.332 3.079 3.101 17,952,898 -0.10(-3.02%)
Dec 09, 2014 3.101 3.287 3.079 3.198 22,446,032 +0.20(+6.70%)
Dec 08, 2014 2.982 3.042 2.833 2.997 18,168,182 +0.07(+2.54%)
Dec 05, 2014 2.930 2.938 2.900 2.923 10,425,797 -0.06(-2.00%)
Dec 04, 2014 3.064 3.094 2.967 2.982 11,712,515 -0.07(-2.43%)
Dec 03, 2014 2.982 3.138 2.945 3.057 14,223,762 +0.14(+4.85%)
Dec 02, 2014 2.945 3.034 2.893 2.915 12,964,828 -0.10(-3.45%)
Dec 01, 2014 2.856 3.034 2.841 3.019 16,575,431 +0.21(+7.41%)
Nov 28, 2014 2.938 2.975 2.796 2.811 14,845,759 -0.30(-9.79%)
Nov 26, 2014 3.153 3.116 3.116 3.116 8,799,130 -0.05(-1.64%)
Nov 25, 2014 3.027 3.176 3.012 3.168 15,718,225 +0.15(+4.93%)
Nov 24, 2014 3.019 3.071 2.967 3.019 13,867,838 -0.01(-0.49%)
Nov 21, 2014 3.101 3.109 2.971 3.034 16,793,182 +0.03(+0.99%)
Nov 20, 2014 3.019 3.042 2.945 3.005 13,697,295 +0.06(+2.02%)
Nov 19, 2014 3.131 3.146 2.923 2.945 35,211,108 -0.21(-6.60%)
Nov 18, 2014 3.057 3.161 3.042 3.153 28,769,318 +0.20(+6.80%)
Nov 17, 2014 2.908 2.982 2.841 2.952 17,651,354 +0.07(+2.58%)
Nov 14, 2014 2.640 2.886 2.610 2.878 27,008,760 +0.17(+6.32%)
Nov 13, 2014 2.826 2.848 2.677 2.707 15,255,736 -0.10(-3.45%)
Nov 12, 2014 2.826 2.885 2.737 2.804 18,682,324 -0.07(-2.33%)
Nov 11, 2014 2.826 2.930 2.789 2.871 19,633,032 +0.15(+5.46%)
Nov 10, 2014 2.900 2.915 2.700 2.722 20,200,258 -0.19(-6.63%)
Nov 07, 2014 2.714 2.938 2.685 2.915 28,566,362 +0.28(+10.73%)
Nov 06, 2014 2.625 2.744 2.603 2.633 20,975,846 +0.05(+2.02%)
Nov 05, 2014 2.677 2.744 2.566 2.581 34,399,480 -0.22(-7.96%)
Nov 04, 2014 2.982 2.990 2.781 2.804 20,797,364 -0.18(-5.99%)
Nov 03, 2014 2.990 3.005 2.878 2.982 22,547,926 +0.02(+0.75%)
Oct 31, 2014 3.123 3.135 2.826 2.960 46,850,444 -0.36(-10.76%)
Oct 30, 2014 3.651 3.681 3.287 3.317 50,652,520 -0.68(-17.10%)
Oct 29, 2014 4.135 4.165 3.949 4.001 15,439,726 -0.17(-4.10%)
Oct 28, 2014 4.120 4.172 4.090 4.172 8,863,727 +0.08(+2.00%)
Oct 27, 2014 4.150 4.180 4.068 4.090 8,701,194 -0.09(-2.14%)
Oct 24, 2014 4.150 4.209 4.116 4.180 8,024,482 +0.03(+0.72%)
Oct 23, 2014 4.083 4.194 4.016 4.150 11,317,458 +0.04(+0.90%)
Oct 22, 2014 4.209 4.284 4.105 4.113 10,742,627 -0.14(-3.32%)
Oct 21, 2014 4.276 4.358 4.217 4.254 9,169,455 +0.02(+0.53%)
Oct 20, 2014 4.157 4.239 4.135 4.232 8,378,327 +0.11(+2.71%)
Oct 17, 2014 4.351 4.351 4.113 4.120 12,844,271 -0.16(-3.82%)
Oct 16, 2014 4.232 4.321 4.217 4.284 14,061,812 -0.05(-1.20%)
Oct 15, 2014 4.351 4.462 4.246 4.336 16,007,833 +0.02(+0.52%)
Oct 14, 2014 4.365 4.507 4.291 4.313 14,506,974 -0.02(-0.51%)
Oct 13, 2014 4.276 4.477 4.239 4.336 11,501,297 +0.13(+3.00%)
Oct 10, 2014 4.276 4.395 4.187 4.209 13,564,224 -0.10(-2.41%)
Oct 09, 2014 4.507 4.514 4.254 4.313 19,206,332 -0.16(-3.49%)
Oct 08, 2014 4.239 4.507 4.068 4.470 21,507,126 +0.29(+6.94%)
Oct 07, 2014 4.403 4.418 4.157 4.180 12,121,448 -0.16(-3.60%)
Oct 06, 2014 4.358 4.373 4.261 4.336 13,593,717 +0.01(+0.34%)
Oct 03, 2014 4.388 4.410 4.261 4.321 19,250,104 -0.23(-5.07%)
Oct 02, 2014 4.462 4.589 4.373 4.551 14,503,811 +0.16(+3.55%)
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.