Skip to main content
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 (%)
Feb 28, 2017 2.249 2.329 2.208 2.241 19,135,066 +0.03(+1.46%)
Feb 27, 2017 2.273 2.370 2.200 2.208 29,102,824 -0.04(-1.79%)
Feb 24, 2017 2.321 2.329 2.212 2.249 20,422,400 -0.03(-1.41%)
Feb 23, 2017 2.353 2.370 2.273 2.281 10,834,357 -0.02(-0.70%)
Feb 22, 2017 2.378 2.394 2.249 2.297 22,551,088 -0.10(-4.04%)
Feb 21, 2017 2.478 2.490 2.378 2.394 24,233,932 -0.10(-3.88%)
Feb 17, 2017 2.490 2.490 2.490 0 -0.28(-10.17%)
Feb 16, 2017 2.732 2.781 2.708 2.773 14,415,538 +0.07(+2.69%)
Feb 15, 2017 2.724 2.740 2.684 2.700 12,556,892 -0.06(-2.33%)
Feb 14, 2017 2.829 2.837 2.716 2.764 14,646,432 -0.03(-1.15%)
Feb 13, 2017 2.813 2.837 2.789 2.797 7,831,037 -0.05(-1.70%)
Feb 10, 2017 2.773 2.861 2.756 2.845 8,135,489 +0.02(+0.86%)
Feb 09, 2017 2.918 2.934 2.789 2.821 12,979,670 -0.10(-3.31%)
Feb 08, 2017 2.893 2.942 2.861 2.918 14,216,273 +0.06(+1.97%)
Feb 07, 2017 2.845 2.901 2.821 2.861 13,701,042 -0.02(-0.56%)
Feb 06, 2017 2.773 2.893 2.740 2.877 16,016,220 +0.14(+5.00%)
Feb 03, 2017 2.692 2.764 2.676 2.740 10,971,348 +0.04(+1.49%)
Feb 02, 2017 2.740 2.773 2.684 2.700 13,179,031 +0.02(+0.90%)
Feb 01, 2017 2.619 2.700 2.587 2.676 13,843,173 +0.01(+0.30%)
Jan 31, 2017 2.652 2.668 2.603 2.668 16,180,868 +0.08(+3.12%)
Jan 30, 2017 2.603 2.650 2.563 2.587 11,118,898 +0.02(+0.63%)
Jan 27, 2017 2.555 2.595 2.543 2.571 5,999,790 +0.02(+0.63%)
Jan 26, 2017 2.555 2.595 2.523 2.555 10,367,284 -0.06(-2.46%)
Jan 25, 2017 2.644 2.660 2.579 2.619 10,828,997 -0.06(-2.40%)
Jan 24, 2017 2.652 2.730 2.644 2.684 13,772,475 +0.02(+0.91%)
Jan 23, 2017 2.627 2.668 2.579 2.660 10,279,545 +0.07(+2.80%)
Jan 20, 2017 2.539 2.619 2.515 2.587 8,636,504 +0.05(+1.90%)
Jan 19, 2017 2.507 2.579 2.490 2.539 10,055,275 -0.01(-0.32%)
Jan 18, 2017 2.627 2.644 2.507 2.547 10,962,514 -0.08(-3.07%)
Jan 17, 2017 2.660 2.668 2.603 2.627 15,848,033 +0.07(+2.84%)
Jan 13, 2017 2.555 2.555 2.555 0 +0.03(+1.28%)
Jan 12, 2017 2.644 2.652 2.490 2.523 18,712,364 -0.05(-1.88%)
Jan 11, 2017 2.563 2.619 2.474 2.571 17,690,614 +0.01(+0.31%)
Jan 10, 2017 2.603 2.644 2.521 2.563 18,735,582 +0.01(+0.32%)
Jan 09, 2017 2.563 2.644 2.507 2.555 24,972,324 +0.06(+2.26%)
Jan 06, 2017 2.571 2.579 2.434 2.498 18,413,470 -0.10(-3.73%)
Jan 05, 2017 2.515 2.627 2.507 2.595 21,640,750 +0.16(+6.62%)
Jan 04, 2017 2.458 2.482 2.386 2.434 16,959,966 +0.03(+1.34%)
Jan 03, 2017 2.289 2.418 2.281 2.402 16,609,554 +0.14(+6.05%)
Dec 30, 2016 2.265 2.265 2.265 0 -0.13(-5.39%)
Dec 29, 2016 2.265 2.418 2.233 2.394 18,461,106 +0.19(+8.39%)
Dec 28, 2016 2.120 2.216 2.095 2.208 12,563,702 +0.07(+3.07%)
Dec 27, 2016 2.094 2.175 2.086 2.142 12,085,936 +0.10(+5.12%)
Dec 23, 2016 2.038 2.038 2.038 0 +0.02(+1.20%)
Dec 22, 2016 1.982 2.078 1.982 2.014 8,485,471 -0.04(-1.95%)
Dec 21, 2016 2.094 2.094 2.038 2.054 12,195,254 -0.02(-0.78%)
Dec 20, 2016 2.006 2.086 1.974 2.070 17,809,264 +0.02(+1.18%)
Dec 19, 2016 2.142 2.142 2.038 2.046 20,025,490 -0.07(-3.41%)
Dec 16, 2016 2.151 2.207 2.110 2.118 21,286,964 +0.01(+0.38%)
Dec 15, 2016 2.167 2.171 1.998 2.110 34,282,628 -0.14(-6.41%)
Dec 14, 2016 2.423 2.479 2.255 2.255 24,855,650 -0.14(-6.02%)
Dec 13, 2016 2.415 2.415 2.319 2.399 12,888,015 +0.02(+0.67%)
Dec 12, 2016 2.399 2.415 2.311 2.383 13,616,701 +0.06(+2.77%)
Dec 09, 2016 2.423 2.431 2.311 2.319 16,623,269 -0.10(-4.30%)
Dec 08, 2016 2.463 2.471 2.391 2.423 11,418,090 -0.04(-1.63%)
Dec 07, 2016 2.520 2.544 2.451 2.463 10,021,033 -0.01(-0.32%)
Dec 06, 2016 2.415 2.512 2.415 2.471 11,490,181 +0.05(+1.99%)
Dec 05, 2016 2.399 2.455 2.351 2.423 22,211,192 -0.01(-0.33%)
Dec 02, 2016 2.407 2.479 2.359 2.431 14,613,559 +0.10(+4.12%)
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.