Yamana Gold (NY: AUY )

4.155 USD +0.025 (+0.61%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 4.120 4.135 4.060 4.130 13,917,043 +0.00(+0.00%)
Jul 26, 2021 4.080 4.175 4.080 4.130 11,509,183 +0.07(+1.72%)
Jul 23, 2021 4.060 4.090 4.010 4.060 11,766,587 -0.03(-0.73%)
Jul 22, 2021 4.160 4.170 4.040 4.090 18,757,051 -0.11(-2.62%)
Jul 21, 2021 4.110 4.220 4.100 4.200 15,258,407 +0.06(+1.45%)
Jul 20, 2021 4.160 4.220 4.090 4.140 18,857,870 +0.02(+0.49%)
Jul 19, 2021 4.150 4.180 4.050 4.120 17,645,955 -0.10(-2.37%)
Jul 16, 2021 4.340 4.350 4.180 4.220 15,172,014 -0.14(-3.21%)
Jul 15, 2021 4.240 4.370 4.230 4.360 21,279,682 +0.11(+2.59%)
Jul 14, 2021 4.260 4.300 4.195 4.250 13,823,115 +0.09(+2.16%)
Jul 13, 2021 4.110 4.250 4.110 4.160 10,081,363 +0.05(+1.22%)
Jul 12, 2021 4.220 4.230 4.080 4.110 10,182,744 -0.12(-2.84%)
Jul 09, 2021 4.130 4.250 4.125 4.230 12,123,690 +0.12(+2.92%)
Jul 08, 2021 4.280 4.280 4.050 4.110 15,266,941 -0.15(-3.52%)
Jul 07, 2021 4.300 4.308 4.200 4.260 9,867,524 -0.02(-0.47%)
Jul 06, 2021 4.370 4.430 4.190 4.280 21,442,468 -0.04(-0.93%)
Jul 02, 2021 4.260 4.330 4.210 4.320 11,263,696 +0.13(+3.10%)
Jul 01, 2021 4.250 4.270 4.160 4.190 9,172,114 -0.03(-0.71%)
Jun 30, 2021 4.200 4.240 4.160 4.220 9,996,103 +0.03(+0.72%)
Jun 29, 2021 4.180 4.240 4.140 4.190 9,507,949 -0.06(-1.41%)
Jun 28, 2021 4.330 4.360 4.220 4.250 10,392,507 -0.06(-1.39%)
Jun 25, 2021 4.410 4.420 4.290 4.310 7,124,788 -0.04(-0.92%)
Jun 24, 2021 4.410 4.420 4.330 4.350 8,713,743 +0.00(+0.00%)
Jun 23, 2021 4.450 4.500 4.340 4.350 8,750,654 -0.04(-0.91%)
Jun 22, 2021 4.390 4.449 4.350 4.390 10,511,372 -0.04(-0.90%)
Jun 21, 2021 4.410 4.450 4.340 4.430 13,110,068 +0.07(+1.61%)
Jun 18, 2021 4.500 4.520 4.310 4.360 23,366,198 -0.11(-2.46%)
Jun 17, 2021 4.770 4.770 4.450 4.470 26,699,388 -0.44(-8.96%)
Jun 16, 2021 5.000 5.065 4.880 4.910 10,971,156 -0.11(-2.19%)
Jun 15, 2021 5.070 5.070 4.983 5.020 8,032,883 -0.05(-0.99%)
Jun 14, 2021 5.020 5.120 5.020 5.070 7,379,468 -0.04(-0.78%)
Jun 11, 2021 5.200 5.210 5.100 5.110 8,250,771 -0.10(-1.92%)
Jun 10, 2021 5.080 5.210 5.060 5.210 9,359,014 +0.14(+2.76%)
Jun 09, 2021 5.130 5.170 5.070 5.070 7,467,945 -0.05(-0.98%)
Jun 08, 2021 5.170 5.200 5.110 5.120 7,221,016 -0.10(-1.92%)
Jun 07, 2021 5.180 5.220 5.132 5.220 5,940,476 +0.02(+0.38%)
Jun 04, 2021 5.180 5.250 5.160 5.200 9,341,030 +0.08(+1.56%)
Jun 03, 2021 5.240 5.240 5.110 5.120 16,672,644 -0.28(-5.19%)
Jun 02, 2021 5.290 5.440 5.250 5.400 12,050,301 +0.12(+2.27%)
Jun 01, 2021 5.310 5.330 5.240 5.280 8,633,921 +0.04(+0.76%)
May 28, 2021 5.120 5.250 5.110 5.240 8,919,823 +0.07(+1.35%)
May 27, 2021 5.140 5.200 5.100 5.170 12,102,864 +0.02(+0.39%)
May 26, 2021 5.220 5.220 5.110 5.150 8,843,141 -0.01(-0.19%)
May 25, 2021 5.220 5.230 5.120 5.160 15,122,245 -0.08(-1.53%)
May 24, 2021 5.200 5.260 5.160 5.240 5,912,628 +0.03(+0.58%)
May 21, 2021 5.250 5.250 5.110 5.210 13,324,606 +0.02(+0.39%)
May 20, 2021 5.240 5.290 5.170 5.190 9,718,175 -0.01(-0.19%)
May 19, 2021 5.260 5.380 5.150 5.200 15,101,826 -0.13(-2.44%)
May 18, 2021 5.360 5.390 5.250 5.330 12,710,999 -0.04(-0.74%)
May 17, 2021 5.150 5.430 5.140 5.370 15,363,385 +0.25(+4.88%)
May 14, 2021 5.050 5.130 5.020 5.120 8,565,393 +0.15(+3.02%)
May 13, 2021 4.990 5.045 4.940 4.970 7,855,275 -0.04(-0.80%)
May 12, 2021 5.110 5.130 4.970 5.010 12,701,315 -0.09(-1.76%)
May 11, 2021 4.940 5.120 4.920 5.100 10,584,149 +0.04(+0.79%)
May 10, 2021 5.150 5.210 5.040 5.060 14,548,121 -0.02(-0.39%)
May 07, 2021 5.090 5.130 5.031 5.080 11,812,407 +0.07(+1.40%)
May 06, 2021 4.840 5.080 4.830 5.010 15,133,859 +0.22(+4.59%)
May 05, 2021 4.770 4.790 4.710 4.790 5,462,106 +0.04(+0.84%)
May 04, 2021 4.800 4.930 4.710 4.750 10,999,688 -0.08(-1.66%)
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.