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, 2020 5.083 5.083 5.083 13,537,144 -0.15(-2.89%)
Dec 30, 2020 5.021 5.234 5.021 5.234 13,537,144 +0.27(+5.37%)
Dec 29, 2020 5.003 5.082 4.941 4.968 14,092,748 +0.01(+0.18%)
Dec 28, 2020 5.091 5.153 4.941 4.959 12,043,408 -0.04(-0.71%)
Dec 24, 2020 5.029 5.091 4.959 4.994 8,444,899 -0.04(-0.70%)
Dec 23, 2020 4.888 5.038 4.888 5.029 10,421,957 +0.15(+3.07%)
Dec 22, 2020 5.029 5.056 4.818 4.880 14,220,594 -0.14(-2.81%)
Dec 21, 2020 4.994 5.117 4.968 5.021 13,062,818 +0.04(+0.88%)
Dec 18, 2020 5.161 5.179 4.976 4.976 21,926,514 -0.19(-3.75%)
Dec 17, 2020 5.065 5.214 5.056 5.170 17,364,276 +0.21(+4.26%)
Dec 16, 2020 4.880 4.968 4.818 4.959 15,879,496 +0.11(+2.18%)
Dec 15, 2020 4.765 4.862 4.721 4.853 12,925,685 +0.22(+4.75%)
Dec 14, 2020 4.800 4.853 4.624 4.633 15,487,294 -0.18(-3.84%)
Dec 11, 2020 4.950 4.950 4.809 4.818 9,896,320 -0.13(-2.67%)
Dec 10, 2020 4.924 5.021 4.853 4.950 18,454,506 +0.06(+1.26%)
Dec 09, 2020 4.932 5.029 4.827 4.888 14,118,144 -0.11(-2.29%)
Dec 08, 2020 5.073 5.091 4.985 5.003 9,670,321 -0.06(-1.22%)
Dec 07, 2020 4.818 5.109 4.818 5.065 14,665,829 +0.22(+4.55%)
Dec 04, 2020 4.818 4.875 4.756 4.844 12,381,356 +0.04(+0.73%)
Dec 03, 2020 4.906 4.906 4.774 4.809 12,436,068 -0.04(-0.91%)
Dec 02, 2020 4.844 4.871 4.747 4.853 15,222,851 +0.03(+0.55%)
Dec 01, 2020 4.739 4.844 4.651 4.827 17,579,510 +0.23(+4.98%)
Nov 30, 2020 4.448 4.607 4.422 4.598 19,872,276 +0.10(+2.15%)
Nov 27, 2020 4.439 4.510 4.378 4.501 10,082,970 -0.02(-0.39%)
Nov 25, 2020 4.492 4.598 4.439 4.518 17,760,492 +0.08(+1.79%)
Nov 24, 2020 4.333 4.518 4.307 4.439 20,901,696 -0.03(-0.59%)
Nov 23, 2020 4.607 4.642 4.466 4.466 17,630,218 -0.22(-4.70%)
Nov 20, 2020 4.721 4.800 4.642 4.686 12,511,579 +0.04(+0.76%)
Nov 19, 2020 4.677 4.747 4.624 4.651 12,338,042 -0.05(-1.12%)
Nov 18, 2020 4.800 4.844 4.695 4.703 13,623,715 -0.10(-2.02%)
Nov 17, 2020 4.844 4.871 4.747 4.800 15,741,573 -0.08(-1.62%)
Nov 16, 2020 4.827 4.924 4.774 4.880 22,195,440 +0.04(+0.91%)
Nov 13, 2020 4.897 4.924 4.818 4.836 18,197,030 +0.01(+0.18%)
Nov 12, 2020 4.818 4.906 4.800 4.827 14,722,289 +0.06(+1.29%)
Nov 11, 2020 4.712 4.774 4.677 4.765 15,987,091 +0.03(+0.56%)
Nov 10, 2020 4.941 4.959 4.730 4.739 20,929,670 -0.18(-3.76%)
Nov 09, 2020 4.932 5.003 4.809 4.924 23,694,650 -0.31(-5.89%)
Nov 06, 2020 5.302 5.320 5.179 5.232 18,390,720 -0.02(-0.34%)
Nov 05, 2020 5.082 5.294 5.056 5.250 33,624,288 +0.35(+7.19%)
Nov 04, 2020 5.065 5.065 4.871 4.897 16,342,406 -0.12(-2.46%)
Nov 03, 2020 5.056 5.082 4.959 5.021 14,777,593 +0.03(+0.53%)
Nov 02, 2020 4.985 5.003 4.836 4.994 17,501,736 +0.10(+1.98%)
Oct 30, 2020 4.888 4.959 4.739 4.897 26,581,756 +0.12(+2.58%)
Oct 29, 2020 4.633 4.792 4.598 4.774 16,269,131 +0.09(+1.88%)
Oct 28, 2020 4.941 4.968 4.668 4.686 22,665,722 -0.42(-8.28%)
Oct 27, 2020 5.021 5.109 4.968 5.109 10,403,540 +0.09(+1.75%)
Oct 26, 2020 5.065 5.179 4.985 5.021 17,458,440 -0.09(-1.72%)
Oct 23, 2020 5.126 5.153 5.038 5.109 12,861,038 -0.03(-0.51%)
Oct 22, 2020 5.100 5.153 5.029 5.135 13,492,418 -0.03(-0.51%)
Oct 21, 2020 5.179 5.263 5.135 5.161 13,441,889 +0.04(+0.86%)
Oct 20, 2020 5.126 5.179 5.056 5.117 12,665,895 +0.00(+0.00%)
Oct 19, 2020 5.285 5.302 5.117 5.117 12,208,031 -0.11(-2.02%)
Oct 16, 2020 5.329 5.355 5.223 5.223 12,924,844 -0.09(-1.66%)
Oct 15, 2020 5.355 5.452 5.294 5.311 18,398,048 -0.12(-2.27%)
Oct 14, 2020 5.505 5.549 5.364 5.434 16,864,952 +0.02(+0.33%)
Oct 13, 2020 5.399 5.426 5.276 5.417 16,146,651 -0.02(-0.32%)
Oct 12, 2020 5.390 5.505 5.364 5.434 10,441,521 +0.00(+0.00%)
Oct 09, 2020 5.320 5.443 5.232 5.434 23,082,632 +0.24(+4.58%)
Oct 08, 2020 5.003 5.197 4.994 5.197 21,968,668 +0.32(+6.50%)
Oct 07, 2020 5.012 5.038 4.844 4.880 22,954,996 -0.06(-1.25%)
Oct 06, 2020 5.250 5.329 4.924 4.941 20,383,594 -0.27(-5.24%)
Oct 05, 2020 5.100 5.267 5.091 5.214 18,483,730 +0.13(+2.60%)
Oct 02, 2020 5.038 5.131 4.994 5.082 13,935,751 +0.04(+0.70%)
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.