Yamana Gold (NY: AUY )

3.920 USD +0.030 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 3.900 3.970 3.850 3.920 20,730,972 +0.03(+0.77%)
Dec 02, 2021 3.860 3.900 3.760 3.890 24,645,172 +0.04(+1.04%)
Dec 01, 2021 4.030 4.110 3.850 3.850 26,080,928 -0.15(-3.75%)
Nov 30, 2021 4.090 4.150 4.000 4.000 37,081,132 -0.04(-0.99%)
Nov 29, 2021 4.020 4.070 3.960 4.040 17,831,269 -0.03(-0.74%)
Nov 26, 2021 4.150 4.150 3.960 4.070 12,939,706 -0.04(-0.97%)
Nov 24, 2021 4.080 4.125 4.030 4.110 17,261,120 +0.00(+0.00%)
Nov 23, 2021 4.140 4.250 4.063 4.110 17,687,689 -0.15(-3.52%)
Nov 22, 2021 4.230 4.300 4.130 4.260 17,932,016 -0.06(-1.39%)
Nov 19, 2021 4.440 4.460 4.300 4.320 12,842,224 -0.14(-3.14%)
Nov 18, 2021 4.560 4.580 4.450 4.460 13,016,346 -0.08(-1.76%)
Nov 17, 2021 4.550 4.620 4.510 4.540 14,048,495 +0.04(+0.89%)
Nov 16, 2021 4.600 4.630 4.470 4.500 17,694,945 -0.06(-1.32%)
Nov 15, 2021 4.450 4.590 4.425 4.560 13,464,098 +0.08(+1.79%)
Nov 12, 2021 4.440 4.515 4.400 4.480 15,928,135 -0.01(-0.22%)
Nov 11, 2021 4.450 4.510 4.420 4.490 18,211,291 +0.01(+0.22%)
Nov 10, 2021 4.380 4.480 23,434,993 +0.21(+4.92%)
Nov 09, 2021 4.210 4.280 4.160 4.270 14,819,340 +0.07(+1.67%)
Nov 08, 2021 4.220 4.230 4.150 4.200 17,107,815 +0.04(+0.96%)
Nov 05, 2021 4.080 4.160 4.010 4.160 13,896,019 +0.14(+3.48%)
Nov 04, 2021 4.100 4.180 4.000 4.020 12,528,855 -0.02(-0.50%)
Nov 03, 2021 3.910 4.040 3.890 4.040 17,626,354 +0.08(+2.02%)
Nov 02, 2021 3.980 3.980 3.900 3.960 11,803,510 +0.00(+0.00%)
Nov 01, 2021 3.990 4.016 3.956 3.960 12,267,818 +0.01(+0.25%)
Oct 29, 2021 4.150 4.180 3.940 3.950 22,141,904 -0.29(-6.84%)
Oct 28, 2021 4.340 4.360 4.230 4.240 15,682,297 -0.10(-2.30%)
Oct 27, 2021 4.340 4.370 4.295 4.340 11,643,340 -0.03(-0.69%)
Oct 26, 2021 4.350 4.380 4.370 7,633,149 +0.00(+0.00%)
Oct 25, 2021 4.360 4.430 4.340 4.370 9,807,610 +0.06(+1.39%)
Oct 22, 2021 4.350 4.440 4.290 4.310 12,504,761 +0.06(+1.41%)
Oct 21, 2021 4.290 4.310 4.210 4.250 7,538,015 -0.07(-1.62%)
Oct 20, 2021 4.320 4.385 4.270 4.320 8,777,976 +0.03(+0.70%)
Oct 19, 2021 4.400 4.400 4.250 4.290 9,720,786 +0.00(+0.00%)
Oct 18, 2021 4.330 4.360 4.285 4.290 7,159,537 -0.07(-1.61%)
Oct 15, 2021 4.290 4.400 4.215 4.360 12,305,809 -0.02(-0.46%)
Oct 14, 2021 4.390 4.420 4.340 4.380 9,114,328 +0.05(+1.15%)
Oct 13, 2021 4.200 4.350 4.190 4.330 13,954,091 +0.17(+4.09%)
Oct 12, 2021 4.110 4.190 4.060 4.160 11,663,434 +0.09(+2.21%)
Oct 11, 2021 4.090 4.130 4.035 4.070 6,464,377 -0.03(-0.73%)
Oct 08, 2021 4.170 4.200 4.080 4.100 11,775,872 +0.04(+0.99%)
Oct 07, 2021 4.050 4.137 4.020 4.060 10,912,451 -0.01(-0.25%)
Oct 06, 2021 3.920 4.075 3.910 4.070 14,499,436 +0.12(+3.04%)
Oct 05, 2021 3.920 3.960 3.830 3.950 10,495,657 -0.01(-0.25%)
Oct 04, 2021 3.880 3.990 3.880 3.960 11,233,925 +0.07(+1.80%)
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.