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 (%)
Jul 31, 2018 2.577 2.668 2.553 2.635 19,772,356 +0.07(+2.90%)
Jul 30, 2018 2.520 2.594 2.511 2.561 17,514,608 +0.05(+1.97%)
Jul 27, 2018 2.371 2.594 2.338 2.511 35,580,584 +0.23(+10.14%)
Jul 26, 2018 2.297 2.354 2.280 2.280 17,494,604 -0.03(-1.43%)
Jul 25, 2018 2.313 2.330 2.280 2.313 10,557,351 +0.02(+1.08%)
Jul 24, 2018 2.330 2.346 2.288 2.288 14,083,100 -0.02(-0.72%)
Jul 23, 2018 2.313 2.338 2.288 2.305 9,603,073 -0.04(-1.76%)
Jul 20, 2018 2.321 2.346 2.297 2.346 16,556,440 +0.06(+2.53%)
Jul 19, 2018 2.305 2.329 2.230 2.288 27,465,682 -0.06(-2.46%)
Jul 18, 2018 2.371 2.379 2.321 2.346 11,697,909 -0.02(-1.05%)
Jul 17, 2018 2.371 2.420 2.354 2.371 17,534,458 -0.04(-1.71%)
Jul 16, 2018 2.404 2.445 2.396 2.412 9,284,230 +0.01(+0.34%)
Jul 13, 2018 2.396 2.429 2.379 2.404 11,062,161 +0.01(+0.34%)
Jul 12, 2018 2.445 2.445 2.396 2.396 11,624,394 +0.00(+0.00%)
Jul 11, 2018 2.495 2.535 2.387 2.396 20,212,222 -0.13(-5.23%)
Jul 10, 2018 2.520 2.544 2.478 2.528 9,351,043 -0.02(-0.65%)
Jul 09, 2018 2.602 2.615 2.532 2.544 15,576,361 -0.02(-0.65%)
Jul 06, 2018 2.594 2.594 2.536 2.561 15,159,852 -0.03(-1.27%)
Jul 05, 2018 2.536 2.602 2.511 2.594 20,388,816 +0.07(+2.61%)
Jul 03, 2018 2.528 2.528 2.528 0 +0.15(+6.25%)
Jul 02, 2018 2.387 2.396 2.338 2.379 13,431,447 -0.02(-0.69%)
Jun 29, 2018 2.453 2.387 2.396 12,731,118 +0.02(+0.69%)
Jun 28, 2018 2.396 2.420 2.354 2.379 11,084,321 -0.01(-0.29%)
Jun 27, 2018 2.435 2.444 2.386 2.386 9,678,460 -0.05(-2.03%)
Jun 26, 2018 2.435 2.444 2.361 2.435 16,049,683 -0.02(-0.67%)
Jun 25, 2018 2.485 2.501 2.444 2.452 10,837,376 -0.03(-1.32%)
Jun 22, 2018 2.460 2.493 2.444 2.485 9,848,359 +0.04(+1.68%)
Jun 21, 2018 2.468 2.501 2.435 2.444 15,586,352 -0.03(-1.33%)
Jun 20, 2018 2.509 2.534 2.460 2.477 13,333,097 -0.02(-0.99%)
Jun 19, 2018 2.444 2.542 2.435 2.501 20,192,372 +0.04(+1.67%)
Jun 18, 2018 2.444 2.484 2.427 2.460 8,931,647 +0.02(+1.01%)
Jun 15, 2018 2.592 2.427 2.435 26,333,818 -0.16(-6.03%)
Jun 14, 2018 2.509 2.608 2.493 2.592 20,329,142 +0.12(+5.00%)
Jun 13, 2018 2.452 2.501 2.411 2.468 13,040,377 +0.00(+0.00%)
Jun 12, 2018 2.468 2.497 2.444 2.468 10,206,597 +0.00(+0.00%)
Jun 11, 2018 2.394 2.485 2.386 2.468 12,537,335 +0.06(+2.39%)
Jun 08, 2018 2.394 2.411 2.370 2.411 5,119,248 +0.02(+0.69%)
Jun 07, 2018 2.411 2.411 2.357 2.394 8,353,184 -0.01(-0.34%)
Jun 06, 2018 2.370 2.403 8,775,383 +0.02(+1.04%)
Jun 05, 2018 2.328 2.394 2.320 2.378 12,108,823 +0.05(+2.12%)
Jun 04, 2018 2.370 2.386 2.320 2.328 8,127,291 -0.03(-1.39%)
Jun 01, 2018 2.386 2.409 2.353 2.361 10,645,937 -0.03(-1.37%)
May 31, 2018 2.394 2.419 2.378 2.394 10,862,633 +0.00(+0.00%)
May 30, 2018 2.370 2.427 2.364 2.394 8,907,859 +0.03(+1.39%)
May 29, 2018 2.328 2.386 2.312 2.361 8,036,254 +0.00(+0.00%)
May 25, 2018 2.361 2.361 2.361 0 -0.02(-1.03%)
May 24, 2018 2.337 2.403 2.325 2.386 10,534,002 +0.07(+3.20%)
May 23, 2018 2.312 2.337 2.287 2.312 8,482,883 +0.00(+0.00%)
May 22, 2018 2.361 2.370 2.304 2.312 10,221,594 -0.05(-2.09%)
May 21, 2018 2.320 2.370 2.297 2.361 6,456,310 +0.05(+2.14%)
May 18, 2018 2.279 2.320 2.279 2.312 6,059,477 +0.01(+0.36%)
May 17, 2018 2.296 2.320 2.279 2.304 6,840,296 +0.01(+0.36%)
May 16, 2018 2.328 2.345 2.287 2.296 11,930,448 -0.02(-1.06%)
May 15, 2018 2.345 2.370 2.296 2.320 11,840,221 -0.08(-3.42%)
May 14, 2018 2.427 2.435 2.403 2.403 8,346,925 -0.01(-0.34%)
May 11, 2018 2.460 2.468 2.386 2.411 8,896,171 -0.04(-1.68%)
May 10, 2018 2.452 2.478 2.419 2.452 15,600,346 +0.02(+1.02%)
May 09, 2018 2.419 2.460 2.411 2.427 8,828,225 +0.00(+0.00%)
May 08, 2018 2.403 2.460 2.354 2.427 8,416,592 +0.02(+1.03%)
May 07, 2018 2.403 2.452 2.398 2.403 8,141,526 -0.01(-0.34%)
May 04, 2018 2.477 2.493 2.394 2.411 11,248,154 -0.07(-2.66%)
May 03, 2018 2.501 2.526 2.452 2.477 19,103,646 +0.04(+1.69%)
May 02, 2018 2.361 2.501 2.353 2.435 19,104,346 +0.09(+3.86%)
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.