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 (%)
Sep 29, 2017 2.730 2.730 2.640 2.650 6,196,106 -0.08(-2.93%)
Sep 28, 2017 2.680 2.730 2.650 2.730 7,407,233 +0.05(+1.87%)
Sep 27, 2017 2.720 2.739 2.680 2.680 7,344,315 -0.08(-2.90%)
Sep 26, 2017 2.800 2.820 2.745 2.760 4,521,988 -0.06(-2.13%)
Sep 25, 2017 2.720 2.830 2.700 2.820 6,520,408 +0.09(+3.30%)
Sep 22, 2017 2.720 2.770 2.691 2.730 5,627,181 +0.03(+1.11%)
Sep 21, 2017 2.650 2.720 2.630 2.700 10,571,965 +0.01(+0.37%)
Sep 20, 2017 2.790 2.835 2.640 2.690 17,415,102 -0.08(-2.89%)
Sep 19, 2017 2.750 2.800 2.740 2.770 4,215,433 +0.03(+1.09%)
Sep 18, 2017 2.820 2.840 2.730 2.740 9,012,287 -0.12(-4.20%)
Sep 15, 2017 2.860 2.870 2.810 2.860 10,072,759 +0.01(+0.35%)
Sep 14, 2017 2.810 2.860 2.770 2.850 6,049,974 +0.04(+1.42%)
Sep 13, 2017 2.900 2.920 2.800 2.810 7,727,684 -0.10(-3.44%)
Sep 12, 2017 2.850 2.920 2.830 2.910 6,844,989 +0.03(+1.04%)
Sep 11, 2017 2.990 3.000 2.860 2.880 13,043,760 -0.20(-6.49%)
Sep 08, 2017 3.150 3.150 3.010 3.080 12,526,814 -0.06(-1.91%)
Sep 07, 2017 3.110 3.170 3.070 3.140 10,488,223 +0.08(+2.61%)
Sep 06, 2017 3.130 3.160 3.035 3.060 14,888,171 -0.10(-3.16%)
Sep 05, 2017 3.000 3.160 3.000 3.160 20,300,048 +0.20(+6.76%)
Sep 01, 2017 2.990 3.010 2.910 2.960 7,957,094 +0.00(+0.00%)
Aug 31, 2017 2.810 2.970 2.800 2.960 9,979,197 +0.14(+4.96%)
Aug 30, 2017 2.870 2.870 2.800 2.820 6,735,433 -0.07(-2.42%)
Aug 29, 2017 2.990 3.010 2.830 2.890 13,272,673 -0.01(-0.34%)
Aug 28, 2017 2.790 2.910 2.770 2.900 13,882,533 +0.15(+5.45%)
Aug 25, 2017 2.760 2.780 2.690 2.750 8,062,602 +0.00(+0.00%)
Aug 24, 2017 2.730 2.770 2.710 2.750 5,497,225 +0.00(+0.00%)
Aug 23, 2017 2.710 2.750 2.670 2.750 5,449,953 +0.05(+1.85%)
Aug 22, 2017 2.730 2.760 2.690 2.700 7,938,487 -0.06(-2.17%)
Aug 21, 2017 2.700 2.760 2.700 2.760 9,598,565 +0.07(+2.60%)
Aug 18, 2017 2.800 2.820 2.680 2.690 11,120,275 -0.05(-1.82%)
Aug 17, 2017 2.760 2.780 2.720 2.740 11,558,899 +0.01(+0.37%)
Aug 16, 2017 2.550 2.740 2.550 2.730 10,125,381 +0.15(+5.81%)
Aug 15, 2017 2.540 2.600 2.510 2.580 6,294,911 -0.01(-0.39%)
Aug 14, 2017 2.660 2.660 2.590 2.590 5,429,794 -0.10(-3.72%)
Aug 11, 2017 2.670 2.710 2.630 2.690 10,794,921 +0.03(+1.13%)
Aug 10, 2017 2.600 2.670 2.580 2.660 12,315,589 +0.10(+3.91%)
Aug 09, 2017 2.560 2.580 2.520 2.560 7,253,871 +0.08(+3.23%)
Aug 08, 2017 2.490 2.540 2.455 2.480 6,731,645 +0.02(+0.81%)
Aug 07, 2017 2.440 2.540 2.430 2.460 6,103,243 +0.01(+0.41%)
Aug 04, 2017 2.530 2.540 2.440 2.450 9,574,759 -0.12(-4.67%)
Aug 03, 2017 2.570 2.630 2.540 2.570 8,541,759 -0.02(-0.77%)
Aug 02, 2017 2.550 2.630 2.540 2.590 7,824,803 -0.01(-0.38%)
Aug 01, 2017 2.600 2.640 2.570 2.600 8,240,142 +0.00(+0.00%)
Jul 31, 2017 2.600 2.640 2.580 2.600 7,165,356 +0.01(+0.39%)
Jul 28, 2017 2.520 2.600 2.460 2.590 13,073,230 +0.05(+1.97%)
Jul 27, 2017 2.640 2.650 2.500 2.540 13,535,999 -0.08(-3.05%)
Jul 26, 2017 2.480 2.640 2.420 2.620 16,736,747 +0.14(+5.65%)
Jul 25, 2017 2.490 2.530 2.470 2.480 11,514,821 -0.01(-0.40%)
Jul 24, 2017 2.640 2.640 2.480 2.490 9,277,245 -0.13(-4.96%)
Jul 21, 2017 2.560 2.630 2.545 2.620 14,957,133 +0.08(+3.15%)
Jul 20, 2017 2.490 2.560 2.480 2.540 15,510,982 +0.03(+1.20%)
Jul 19, 2017 2.530 2.540 2.460 2.510 7,350,459 +0.00(+0.00%)
Jul 18, 2017 2.470 2.530 2.455 2.510 9,904,185 +0.06(+2.45%)
Jul 17, 2017 2.440 2.470 2.410 2.450 7,931,266 +0.07(+2.94%)
Jul 14, 2017 2.410 2.450 2.370 2.380 10,899,542 +0.03(+1.28%)
Jul 13, 2017 2.400 2.400 2.330 2.350 5,360,966 -0.03(-1.26%)
Jul 12, 2017 2.380 2.420 2.360 2.380 8,455,722 +0.02(+0.85%)
Jul 11, 2017 2.320 2.370 2.280 2.360 6,574,357 +0.03(+1.29%)
Jul 10, 2017 2.220 2.340 2.210 2.330 10,097,222 +0.10(+4.48%)
Jul 07, 2017 2.290 2.290 2.210 2.230 11,924,887 -0.08(-3.46%)
Jul 06, 2017 2.320 2.350 2.280 2.310 8,858,428 -0.01(-0.43%)
Jul 05, 2017 2.360 2.390 2.270 2.320 24,469,460 -0.06(-2.52%)
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.