Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (NY: AUY )

N/A 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 (%)
Apr 30, 2015 3.910 3.930 3.795 3.820 13,657,705 -0.18(-4.50%)
Apr 29, 2015 3.980 4.080 3.910 4.000 14,656,190 -0.04(-0.99%)
Apr 28, 2015 3.940 4.100 3.890 4.040 15,789,148 +0.14(+3.59%)
Apr 27, 2015 3.870 3.990 3.810 3.900 10,736,159 +0.07(+1.83%)
Apr 24, 2015 3.920 3.950 3.820 3.830 7,614,773 -0.10(-2.54%)
Apr 23, 2015 3.860 3.980 3.830 3.930 9,834,264 +0.10(+2.61%)
Apr 22, 2015 3.970 3.980 3.830 3.830 5,980,347 -0.15(-3.77%)
Apr 21, 2015 4.020 4.045 3.970 3.980 3,890,163 -0.05(-1.24%)
Apr 20, 2015 3.960 4.040 3.900 4.030 6,026,948 +0.01(+0.25%)
Apr 17, 2015 4.030 4.110 3.985 4.020 7,812,056 +0.03(+0.75%)
Apr 16, 2015 4.110 4.120 3.930 3.990 8,257,760 -0.07(-1.72%)
Apr 15, 2015 3.840 4.070 3.810 4.060 10,894,868 +0.23(+6.01%)
Apr 14, 2015 3.790 3.870 3.750 3.830 5,873,217 +0.09(+2.41%)
Apr 13, 2015 3.860 3.890 3.740 3.740 7,260,108 -0.14(-3.61%)
Apr 10, 2015 3.860 3.925 3.810 3.880 7,606,261 +0.05(+1.31%)
Apr 09, 2015 3.690 3.840 3.670 3.830 7,200,287 +0.08(+2.13%)
Apr 08, 2015 3.800 3.850 3.710 3.750 10,180,856 -0.06(-1.57%)
Apr 07, 2015 3.830 3.920 3.785 3.810 5,603,627 -0.08(-2.06%)
Apr 06, 2015 3.900 3.940 3.830 3.890 9,950,833 +0.15(+4.01%)
Apr 02, 2015 3.780 3.740 3.740 3.740 6,149,100 -0.06(-1.58%)
Apr 01, 2015 3.670 3.810 3.650 3.800 7,894,937 +0.21(+5.85%)
Mar 31, 2015 3.690 3.770 3.550 3.590 10,206,323 -0.14(-3.75%)
Mar 30, 2015 3.760 3.815 3.700 3.730 6,144,079 -0.10(-2.61%)
Mar 27, 2015 3.890 3.900 3.770 3.830 7,174,096 -0.06(-1.54%)
Mar 26, 2015 4.150 4.170 3.860 3.890 8,471,060 -0.13(-3.23%)
Mar 25, 2015 4.210 4.220 4.010 4.020 8,675,935 -0.15(-3.60%)
Mar 24, 2015 4.090 4.190 4.060 4.170 10,578,083 +0.12(+2.96%)
Mar 23, 2015 3.940 4.080 3.880 4.050 8,590,449 +0.14(+3.58%)
Mar 20, 2015 3.760 3.940 3.760 3.910 25,193,952 +0.20(+5.39%)
Mar 19, 2015 3.630 3.740 3.560 3.710 8,210,860 +0.02(+0.54%)
Mar 18, 2015 3.490 3.700 3.440 3.690 12,661,809 +0.18(+5.13%)
Mar 17, 2015 3.670 3.780 3.490 3.510 14,109,701 -0.23(-6.15%)
Mar 16, 2015 3.740 3.780 3.600 3.740 8,181,139 -0.01(-0.27%)
Mar 13, 2015 3.590 3.755 3.490 3.750 8,919,594 +0.20(+5.63%)
Mar 12, 2015 3.690 3.700 3.520 3.550 8,492,107 -0.01(-0.28%)
Mar 11, 2015 3.410 3.595 3.330 3.560 10,888,038 +0.15(+4.40%)
Mar 10, 2015 3.580 3.630 3.370 3.410 13,131,216 -0.20(-5.54%)
Mar 09, 2015 3.770 3.810 3.610 3.610 9,430,565 -0.13(-3.48%)
Mar 06, 2015 3.950 3.997 3.730 3.740 18,149,946 -0.34(-8.33%)
Mar 05, 2015 4.120 4.190 4.030 4.080 4,458,329 -0.04(-0.97%)
Mar 04, 2015 4.170 4.160 4.080 4.120 5,348,507 -0.04(-0.96%)
Mar 03, 2015 4.170 4.300 4.120 4.160 6,816,674 +0.01(+0.24%)
Mar 02, 2015 4.250 4.320 4.120 4.150 6,969,120 -0.12(-2.81%)
Feb 27, 2015 4.220 4.280 4.200 4.270 7,352,375 +0.06(+1.43%)
Feb 26, 2015 4.150 4.210 4.120 4.210 9,066,295 +0.11(+2.68%)
Feb 25, 2015 4.050 4.150 4.030 4.100 8,302,105 +0.08(+1.99%)
Feb 24, 2015 3.900 4.040 3.900 4.020 8,418,063 +0.10(+2.55%)
Feb 23, 2015 3.910 4.010 3.850 3.920 9,276,821 -0.01(-0.25%)
Feb 20, 2015 3.950 4.050 3.900 3.930 9,188,063 +0.00(+0.00%)
Feb 19, 2015 4.010 4.055 3.920 3.930 6,606,126 -0.10(-2.48%)
Feb 18, 2015 3.980 4.050 3.830 4.030 13,640,913 +0.05(+1.26%)
Feb 17, 2015 4.030 4.060 3.960 3.980 10,405,505 -0.15(-3.63%)
Feb 13, 2015 4.040 4.130 4.130 4.130 9,101,900 +0.13(+3.25%)
Feb 12, 2015 4.010 4.030 3.880 4.000 9,745,641 +0.04(+1.01%)
Feb 11, 2015 4.120 4.130 3.910 3.960 13,804,299 -0.11(-2.70%)
Feb 10, 2015 4.120 4.150 4.060 4.070 8,812,196 -0.12(-2.86%)
Feb 09, 2015 4.210 4.290 4.180 4.190 5,410,946 +0.04(+0.96%)
Feb 06, 2015 4.290 4.290 4.070 4.150 15,445,687 -0.33(-7.37%)
Feb 05, 2015 4.330 4.540 4.300 4.480 12,509,910 +0.10(+2.28%)
Feb 04, 2015 4.200 4.440 4.150 4.380 14,671,675 +0.25(+6.05%)
Feb 03, 2015 4.210 4.270 4.120 4.130 7,500,692 -0.13(-3.05%)
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.