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, 2019 2.250 2.250 2.170 2.190 8,470,214 -0.02(-0.90%)
Apr 29, 2019 2.230 2.250 2.190 2.210 6,633,948 -0.05(-2.21%)
Apr 26, 2019 2.220 2.290 2.220 2.260 9,760,900 +0.07(+3.20%)
Apr 25, 2019 2.220 2.260 2.170 2.190 15,075,967 -0.01(-0.45%)
Apr 24, 2019 2.180 2.260 2.130 2.200 13,180,127 +0.03(+1.38%)
Apr 23, 2019 2.160 2.190 2.120 2.170 8,073,018 -0.01(-0.46%)
Apr 22, 2019 2.230 2.240 2.170 2.180 9,006,374 -0.05(-2.24%)
Apr 18, 2019 2.290 2.320 2.180 2.230 15,824,100 -0.06(-2.62%)
Apr 17, 2019 2.310 2.320 2.260 2.290 11,602,828 +0.00(+0.00%)
Apr 16, 2019 2.420 2.450 2.280 2.290 32,865,078 -0.20(-8.03%)
Apr 15, 2019 2.560 2.560 2.410 2.490 27,677,444 -0.07(-2.73%)
Apr 12, 2019 2.560 2.580 2.540 2.560 5,681,000 +0.00(+0.00%)
Apr 11, 2019 2.570 2.610 2.520 2.560 8,061,655 -0.05(-1.92%)
Apr 10, 2019 2.640 2.690 2.600 2.610 9,482,773 -0.06(-2.25%)
Apr 09, 2019 2.640 2.680 2.625 2.670 9,907,895 +0.05(+1.91%)
Apr 08, 2019 2.620 2.660 2.575 2.620 12,723,350 +0.03(+1.16%)
Apr 05, 2019 2.580 2.600 2.540 2.590 11,442,800 +0.01(+0.39%)
Apr 04, 2019 2.510 2.600 2.470 2.580 11,244,437 +0.08(+3.20%)
Apr 03, 2019 2.520 2.530 2.490 2.500 10,605,666 -0.02(-0.79%)
Apr 02, 2019 2.530 2.540 2.500 2.520 7,436,257 -0.01(-0.40%)
Apr 01, 2019 2.630 2.650 2.500 2.530 15,870,329 -0.08(-3.07%)
Mar 29, 2019 2.640 2.660 2.600 2.610 9,956,500 +0.00(+0.00%)
Mar 28, 2019 2.640 2.640 2.580 2.610 10,984,541 -0.08(-2.97%)
Mar 27, 2019 2.730 2.760 2.680 2.690 9,665,478 -0.05(-1.82%)
Mar 26, 2019 2.720 2.750 2.690 2.740 10,024,257 -0.02(-0.72%)
Mar 25, 2019 2.630 2.780 2.630 2.760 19,332,406 +0.15(+5.75%)
Mar 22, 2019 2.600 2.645 2.580 2.610 10,472,700 +0.02(+0.77%)
Mar 21, 2019 2.640 2.660 2.550 2.590 14,073,669 -0.03(-1.15%)
Mar 20, 2019 2.560 2.660 2.500 2.620 14,901,031 +0.07(+2.75%)
Mar 19, 2019 2.580 2.590 2.530 2.550 10,067,619 +0.02(+0.79%)
Mar 18, 2019 2.570 2.620 2.520 2.530 10,600,559 -0.06(-2.32%)
Mar 15, 2019 2.620 2.635 2.530 2.590 21,004,700 -0.01(-0.38%)
Mar 14, 2019 2.620 2.650 2.580 2.600 8,982,982 -0.10(-3.70%)
Mar 13, 2019 2.710 2.740 2.660 2.700 11,377,432 +0.01(+0.37%)
Mar 12, 2019 2.620 2.690 2.610 2.690 11,711,124 +0.08(+3.07%)
Mar 11, 2019 2.650 2.650 2.570 2.610 12,979,052 -0.04(-1.51%)
Mar 08, 2019 2.570 2.680 2.530 2.650 20,474,600 +0.19(+7.72%)
Mar 07, 2019 2.440 2.490 2.430 2.460 10,011,266 +0.00(+0.00%)
Mar 06, 2019 2.510 2.520 2.440 2.460 11,888,095 -0.04(-1.60%)
Mar 05, 2019 2.540 2.570 2.490 2.500 11,423,867 -0.05(-1.96%)
Mar 04, 2019 2.480 2.550 2.430 2.550 15,665,760 +0.06(+2.41%)
Mar 01, 2019 2.550 2.620 2.490 2.490 12,680,900 -0.09(-3.49%)
Feb 28, 2019 2.590 2.600 2.540 2.580 10,340,279 +0.00(+0.00%)
Feb 27, 2019 2.630 2.660 2.570 2.580 12,178,014 -0.06(-2.27%)
Feb 26, 2019 2.680 2.700 2.600 2.640 16,655,523 -0.04(-1.49%)
Feb 25, 2019 2.680 2.750 2.670 2.680 10,563,729 +0.00(+0.00%)
Feb 22, 2019 2.710 2.760 2.680 2.680 14,813,300 -0.02(-0.74%)
Feb 21, 2019 2.720 2.720 2.640 2.700 18,392,388 -0.04(-1.46%)
Feb 20, 2019 2.790 2.850 2.730 2.740 19,248,936 -0.05(-1.79%)
Feb 19, 2019 2.680 2.800 2.660 2.790 21,777,620 +0.15(+5.68%)
Feb 15, 2019 2.660 2.660 2.420 2.640 29,275,100 +0.06(+2.33%)
Feb 14, 2019 2.620 2.650 2.550 2.580 12,500,596 -0.03(-1.15%)
Feb 13, 2019 2.600 2.680 2.580 2.610 10,475,676 +0.00(+0.00%)
Feb 12, 2019 2.760 2.760 2.580 2.610 15,366,222 -0.13(-4.74%)
Feb 11, 2019 2.720 2.770 2.700 2.740 12,044,940 -0.03(-1.08%)
Feb 08, 2019 2.730 2.785 2.710 2.770 14,092,700 +0.08(+2.97%)
Feb 07, 2019 2.750 2.780 2.670 2.690 12,687,235 -0.06(-2.18%)
Feb 06, 2019 2.790 2.850 2.740 2.750 9,199,674 -0.06(-2.14%)
Feb 05, 2019 2.770 2.820 2.740 2.810 11,045,414 +0.05(+1.81%)
Feb 04, 2019 2.760 2.820 2.730 2.760 12,138,624 -0.06(-2.13%)
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.