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, 2018 1.935 1.969 1.893 1.969 7,980,154 +0.03(+1.72%)
Dec 28, 2018 1.935 1.985 1.910 1.935 8,875,590 -0.01(-0.43%)
Dec 27, 2018 1.960 2.019 1.935 1.944 12,769,364 +0.00(+0.08%)
Dec 26, 2018 2.033 2.042 1.909 1.942 12,053,474 -0.07(-3.31%)
Dec 24, 2018 1.959 2.017 1.934 2.008 13,877,593 +0.07(+3.42%)
Dec 21, 2018 1.909 1.959 1.859 1.942 33,404,378 +0.04(+2.18%)
Dec 20, 2018 1.884 1.934 1.842 1.900 21,425,786 +0.12(+6.51%)
Dec 19, 2018 1.967 2.008 1.768 1.784 20,348,228 -0.17(-8.51%)
Dec 18, 2018 1.909 1.975 1.876 1.950 15,878,472 +0.04(+2.17%)
Dec 17, 2018 1.793 1.925 1.776 1.909 16,450,803 +0.15(+8.49%)
Dec 14, 2018 1.784 1.809 1.730 1.759 8,307,204 -0.04(-2.30%)
Dec 13, 2018 1.793 1.817 1.776 1.801 5,636,300 +0.01(+0.46%)
Dec 12, 2018 1.776 1.834 1.768 1.793 12,641,532 +0.02(+1.41%)
Dec 11, 2018 1.793 1.826 1.751 1.768 9,279,555 -0.03(-1.84%)
Dec 10, 2018 1.867 1.892 1.776 1.801 20,711,040 -0.07(-3.98%)
Dec 07, 2018 1.834 1.900 1.809 1.876 13,924,466 +0.06(+3.20%)
Dec 06, 2018 1.801 1.826 1.776 1.817 13,784,999 +0.02(+1.39%)
Dec 04, 2018 1.793 1.851 1.768 1.793 10,058,005 +0.02(+0.93%)
Dec 03, 2018 1.776 1.801 1.743 1.776 11,674,433 +0.05(+2.88%)
Nov 30, 2018 1.718 1.772 1.701 1.726 8,932,335 +0.00(+0.00%)
Nov 29, 2018 1.793 1.801 1.726 1.726 9,643,372 -0.05(-2.80%)
Nov 28, 2018 1.734 1.809 1.710 1.776 12,114,542 +0.04(+2.39%)
Nov 27, 2018 1.759 1.776 1.701 1.734 10,356,168 -0.02(-1.42%)
Nov 26, 2018 1.809 1.817 1.726 1.759 10,210,386 -0.03(-1.85%)
Nov 23, 2018 1.809 1.842 1.776 1.793 6,152,021 -0.02(-0.92%)
Nov 21, 2018 1.809 1.809 1.809 0 +0.05(+2.83%)
Nov 20, 2018 1.793 1.809 1.710 1.759 13,761,616 -0.03(-1.85%)
Nov 19, 2018 1.809 1.826 1.768 1.793 13,445,278 -0.02(-0.92%)
Nov 16, 2018 1.776 1.834 1.751 1.809 12,947,488 +0.03(+1.87%)
Nov 15, 2018 1.768 1.793 1.726 1.776 15,818,850 +0.02(+1.42%)
Nov 14, 2018 1.668 1.801 1.660 1.751 15,514,270 +0.04(+2.43%)
Nov 13, 2018 1.759 1.759 1.660 1.710 13,168,676 -0.03(-1.90%)
Nov 12, 2018 1.809 1.817 1.734 1.743 10,942,117 -0.07(-4.11%)
Nov 09, 2018 1.867 1.876 1.801 1.817 17,554,514 -0.07(-3.52%)
Nov 08, 2018 1.925 1.942 1.884 1.884 14,591,429 -0.04(-2.15%)
Nov 07, 2018 1.992 1.992 1.917 1.925 14,955,456 -0.04(-2.11%)
Nov 06, 2018 2.008 2.025 1.959 1.967 12,316,363 -0.03(-1.66%)
Nov 05, 2018 1.967 2.025 1.950 2.000 12,796,002 +0.04(+2.12%)
Nov 02, 2018 1.975 2.004 1.925 1.959 15,889,869 -0.02(-0.84%)
Nov 01, 2018 1.925 2.017 1.925 1.975 16,521,118 +0.09(+4.85%)
Oct 31, 2018 1.917 1.934 1.876 1.884 18,677,888 -0.07(-3.40%)
Oct 30, 2018 1.851 1.959 1.851 1.950 14,936,172 +0.09(+4.91%)
Oct 29, 2018 1.934 1.942 1.851 1.859 23,742,836 -0.07(-3.86%)
Oct 26, 2018 2.066 2.075 1.934 1.934 25,222,250 -0.09(-4.51%)
Oct 25, 2018 2.158 2.166 2.000 2.025 24,377,556 -0.13(-6.15%)
Oct 24, 2018 2.166 2.220 2.141 2.158 17,857,026 +0.00(+0.00%)
Oct 23, 2018 2.232 2.249 2.158 2.158 17,153,640 +0.01(+0.39%)
Oct 22, 2018 2.191 2.212 2.149 2.149 10,253,095 -0.06(-2.63%)
Oct 19, 2018 2.241 2.274 2.183 2.208 15,144,242 -0.02(-0.75%)
Oct 18, 2018 2.208 2.274 2.174 2.224 15,244,587 +0.02(+0.75%)
Oct 17, 2018 2.208 2.282 2.174 2.208 13,190,623 +0.01(+0.38%)
Oct 16, 2018 2.249 2.257 2.158 2.199 13,544,825 -0.02(-1.12%)
Oct 15, 2018 2.241 2.315 2.199 2.224 17,769,352 +0.03(+1.52%)
Oct 12, 2018 2.232 2.249 2.125 2.191 20,200,236 -0.06(-2.58%)
Oct 11, 2018 2.141 2.282 2.108 2.249 21,214,934 +0.16(+7.54%)
Oct 10, 2018 2.033 2.108 2.017 2.091 12,657,474 +0.04(+2.02%)
Oct 09, 2018 2.066 2.091 2.050 2.050 9,463,378 -0.06(-2.76%)
Oct 08, 2018 2.033 2.108 2.017 2.108 8,439,806 +0.03(+1.60%)
Oct 05, 2018 2.091 2.116 2.066 2.075 12,978,094 +0.01(+0.40%)
Oct 04, 2018 2.083 2.141 2.066 2.066 9,477,673 -0.01(-0.40%)
Oct 03, 2018 2.133 2.149 2.066 2.075 9,175,700 -0.04(-1.96%)
Oct 02, 2018 2.108 2.166 2.091 2.116 15,686,959 +0.06(+2.82%)
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.