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 31, 2017 2.600 2.640 2.580 2.600 7,165,356 +0.01(+0.39%)
Jul 28, 2017 2.520 2.600 2.460 2.590 13,073,230 +0.05(+1.97%)
Jul 27, 2017 2.640 2.650 2.500 2.540 13,535,999 -0.08(-3.05%)
Jul 26, 2017 2.480 2.640 2.420 2.620 16,736,747 +0.14(+5.65%)
Jul 25, 2017 2.490 2.530 2.470 2.480 11,514,821 -0.01(-0.40%)
Jul 24, 2017 2.640 2.640 2.480 2.490 9,277,245 -0.13(-4.96%)
Jul 21, 2017 2.560 2.630 2.545 2.620 14,957,133 +0.08(+3.15%)
Jul 20, 2017 2.490 2.560 2.480 2.540 15,510,982 +0.03(+1.20%)
Jul 19, 2017 2.530 2.540 2.460 2.510 7,350,459 +0.00(+0.00%)
Jul 18, 2017 2.470 2.530 2.455 2.510 9,904,185 +0.06(+2.45%)
Jul 17, 2017 2.440 2.470 2.410 2.450 7,931,266 +0.07(+2.94%)
Jul 14, 2017 2.410 2.450 2.370 2.380 10,899,542 +0.03(+1.28%)
Jul 13, 2017 2.400 2.400 2.330 2.350 5,360,966 -0.03(-1.26%)
Jul 12, 2017 2.380 2.420 2.360 2.380 8,455,722 +0.02(+0.85%)
Jul 11, 2017 2.320 2.370 2.280 2.360 6,574,357 +0.03(+1.29%)
Jul 10, 2017 2.220 2.340 2.210 2.330 10,097,222 +0.10(+4.48%)
Jul 07, 2017 2.290 2.290 2.210 2.230 11,924,887 -0.08(-3.46%)
Jul 06, 2017 2.320 2.350 2.280 2.310 8,858,428 -0.01(-0.43%)
Jul 05, 2017 2.360 2.390 2.270 2.320 24,469,460 -0.06(-2.52%)
Jul 03, 2017 2.380 2.430 2.350 2.380 6,810,536 -0.05(-2.06%)
Jun 30, 2017 2.480 2.490 2.410 2.430 12,256,397 -0.03(-1.22%)
Jun 29, 2017 2.550 2.560 2.450 2.460 13,892,972 -0.11(-4.28%)
Jun 28, 2017 2.600 2.620 2.560 2.570 8,371,646 +0.00(+0.00%)
Jun 27, 2017 2.650 2.670 2.560 2.570 12,053,453 -0.04(-1.53%)
Jun 26, 2017 2.560 2.650 2.550 2.610 8,945,136 -0.05(-1.88%)
Jun 23, 2017 2.550 2.670 2.540 2.660 15,712,123 +0.14(+5.56%)
Jun 22, 2017 2.460 2.520 2.450 2.520 11,885,678 +0.09(+3.70%)
Jun 21, 2017 2.360 2.430 2.350 2.430 12,167,894 +0.07(+2.97%)
Jun 20, 2017 2.380 2.385 2.330 2.360 12,985,438 -0.01(-0.42%)
Jun 19, 2017 2.390 2.480 2.330 2.370 15,870,531 -0.08(-3.27%)
Jun 16, 2017 2.460 2.490 2.390 2.450 76,714,000 -0.03(-1.21%)
Jun 15, 2017 2.490 2.500 2.440 2.480 15,329,777 -0.03(-1.20%)
Jun 14, 2017 2.590 2.610 2.480 2.510 27,353,656 -0.03(-1.18%)
Jun 13, 2017 2.570 2.590 2.490 2.540 14,728,031 +0.06(+2.42%)
Jun 12, 2017 2.620 2.630 2.430 2.480 28,507,428 -0.15(-5.70%)
Jun 09, 2017 2.600 2.675 2.600 2.630 10,518,723 -0.04(-1.50%)
Jun 08, 2017 2.700 2.720 2.640 2.670 9,311,441 -0.07(-2.55%)
Jun 07, 2017 2.730 2.780 2.690 2.740 10,637,974 -0.02(-0.72%)
Jun 06, 2017 2.660 2.760 2.630 2.760 16,462,233 +0.19(+7.39%)
Jun 05, 2017 2.570 2.590 2.530 2.570 6,825,651 +0.00(+0.00%)
Jun 02, 2017 2.570 2.590 2.520 2.570 9,422,832 +0.03(+1.18%)
Jun 01, 2017 2.590 2.620 2.540 2.540 8,643,443 -0.07(-2.68%)
May 31, 2017 2.660 2.680 2.540 2.610 16,368,785 -0.07(-2.61%)
May 30, 2017 2.730 2.750 2.670 2.680 8,103,949 -0.08(-2.90%)
May 26, 2017 2.820 2.830 2.760 2.760 8,116,884 -0.02(-0.72%)
May 25, 2017 2.760 2.840 2.750 2.780 9,915,413 -0.02(-0.71%)
May 24, 2017 2.720 2.810 2.650 2.800 18,958,460 +0.07(+2.56%)
May 23, 2017 2.850 2.850 2.710 2.730 10,397,267 -0.11(-3.87%)
May 22, 2017 2.840 2.870 2.810 2.840 7,252,987 +0.03(+1.07%)
May 19, 2017 2.750 2.810 2.730 2.810 10,808,688 +0.07(+2.55%)
May 18, 2017 2.770 2.800 2.680 2.740 11,664,300 -0.08(-2.84%)
May 17, 2017 2.840 2.870 2.770 2.820 15,089,696 +0.05(+1.81%)
May 16, 2017 2.730 2.780 2.730 2.770 7,684,642 +0.04(+1.47%)
May 15, 2017 2.780 2.790 2.680 2.730 11,157,669 +0.01(+0.37%)
May 12, 2017 2.740 2.790 2.695 2.720 22,888,992 +0.01(+0.37%)
May 11, 2017 2.590 2.710 2.590 2.710 14,441,658 +0.13(+5.04%)
May 10, 2017 2.520 2.580 2.500 2.580 10,064,928 +0.08(+3.20%)
May 09, 2017 2.460 2.510 2.460 2.500 13,385,751 +0.00(+0.00%)
May 08, 2017 2.540 2.540 2.440 2.500 9,725,791 +0.02(+0.81%)
May 05, 2017 2.480 2.520 2.442 2.480 9,212,895 +0.04(+1.64%)
May 04, 2017 2.580 2.600 2.400 2.440 20,500,036 -0.23(-8.61%)
May 03, 2017 2.660 2.770 2.620 2.670 19,030,576 +0.01(+0.38%)
May 02, 2017 2.610 2.690 2.600 2.660 10,602,318 +0.05(+1.92%)
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.