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, 2019 2.160 2.169 2.119 2.152 12,396,644 +0.00(+0.00%)
Feb 27, 2019 2.194 2.219 2.144 2.152 14,599,849 -0.05(-2.27%)
Feb 26, 2019 2.235 2.252 2.169 2.202 19,967,798 -0.03(-1.49%)
Feb 25, 2019 2.235 2.294 2.227 2.235 12,664,532 +0.00(+0.00%)
Feb 22, 2019 2.260 2.302 2.235 2.235 17,759,212 -0.02(-0.74%)
Feb 21, 2019 2.269 2.269 2.202 2.252 22,050,072 -0.03(-1.46%)
Feb 20, 2019 2.327 2.377 2.277 2.285 23,076,960 -0.04(-1.79%)
Feb 19, 2019 2.235 2.336 2.219 2.327 26,108,522 +0.13(+5.68%)
Feb 15, 2019 2.219 2.219 2.019 2.202 35,097,024 +0.05(+2.33%)
Feb 14, 2019 2.185 2.210 2.127 2.152 14,986,582 -0.03(-1.15%)
Feb 13, 2019 2.169 2.235 2.152 2.177 12,558,968 +0.00(+0.00%)
Feb 12, 2019 2.302 2.302 2.152 2.177 18,422,094 -0.11(-4.74%)
Feb 11, 2019 2.269 2.311 2.252 2.285 14,440,310 -0.03(-1.08%)
Feb 08, 2019 2.277 2.323 2.260 2.311 16,895,308 +0.07(+2.97%)
Feb 07, 2019 2.294 2.319 2.227 2.244 15,210,338 -0.05(-2.18%)
Feb 06, 2019 2.327 2.377 2.285 2.294 11,029,208 -0.05(-2.13%)
Feb 05, 2019 2.311 2.352 2.285 2.344 13,242,009 +0.04(+1.81%)
Feb 04, 2019 2.302 2.352 2.277 2.302 14,552,625 -0.05(-2.13%)
Feb 01, 2019 2.336 2.369 2.277 2.352 12,316,825 -0.01(-0.35%)
Jan 31, 2019 2.369 2.402 2.336 2.361 17,444,528 +0.04(+1.80%)
Jan 30, 2019 2.252 2.361 2.227 2.319 22,198,396 +0.05(+2.21%)
Jan 29, 2019 2.210 2.277 2.202 2.269 18,905,836 +0.11(+5.02%)
Jan 28, 2019 2.135 2.210 2.135 2.160 14,187,882 +0.02(+0.78%)
Jan 25, 2019 2.060 2.160 2.052 2.144 19,391,832 +0.13(+6.64%)
Jan 24, 2019 1.960 2.027 1.960 2.010 7,544,075 +0.02(+0.84%)
Jan 23, 2019 1.960 2.019 1.927 1.994 10,004,303 +0.02(+0.84%)
Jan 22, 2019 1.952 1.985 1.918 1.977 9,396,727 +0.05(+2.60%)
Jan 18, 2019 1.994 2.010 1.910 1.927 17,945,276 -0.10(-4.94%)
Jan 17, 2019 2.019 2.044 2.002 2.027 8,021,928 -0.01(-0.41%)
Jan 16, 2019 2.002 2.052 1.994 2.035 9,962,895 +0.03(+1.24%)
Jan 15, 2019 2.052 2.069 1.994 2.010 10,565,432 -0.04(-2.03%)
Jan 14, 2019 2.060 2.077 2.019 2.052 17,819,528 +0.03(+1.23%)
Jan 11, 2019 2.035 2.044 2.002 2.027 9,401,774 +0.00(+0.00%)
Jan 10, 2019 2.077 2.085 1.985 2.027 13,837,715 -0.05(-2.41%)
Jan 09, 2019 2.002 2.085 2.002 2.077 10,392,284 +0.06(+2.89%)
Jan 08, 2019 2.002 2.048 1.960 2.019 10,100,421 -0.01(-0.41%)
Jan 07, 2019 2.052 2.077 2.010 2.027 11,908,342 +0.00(+0.00%)
Jan 04, 2019 2.052 2.077 1.985 2.027 15,746,550 -0.05(-2.41%)
Jan 03, 2019 2.035 2.110 2.010 2.077 13,580,376 +0.08(+3.75%)
Jan 02, 2019 1.977 2.052 1.935 2.002 11,220,857 +0.03(+1.70%)
Dec 31, 2018 1.935 1.969 1.893 1.969 7,980,154 +0.03(+1.72%)
Dec 28, 2018 1.935 1.985 1.910 1.935 8,875,590 -0.01(-0.43%)
Dec 27, 2018 1.960 2.019 1.935 1.944 12,769,364 +0.00(+0.08%)
Dec 26, 2018 2.033 2.042 1.909 1.942 12,053,474 -0.07(-3.31%)
Dec 24, 2018 1.959 2.017 1.934 2.008 13,877,593 +0.07(+3.42%)
Dec 21, 2018 1.909 1.959 1.859 1.942 33,404,378 +0.04(+2.18%)
Dec 20, 2018 1.884 1.934 1.842 1.900 21,425,786 +0.12(+6.51%)
Dec 19, 2018 1.967 2.008 1.768 1.784 20,348,228 -0.17(-8.51%)
Dec 18, 2018 1.909 1.975 1.876 1.950 15,878,472 +0.04(+2.17%)
Dec 17, 2018 1.793 1.925 1.776 1.909 16,450,803 +0.15(+8.49%)
Dec 14, 2018 1.784 1.809 1.730 1.759 8,307,204 -0.04(-2.30%)
Dec 13, 2018 1.793 1.817 1.776 1.801 5,636,300 +0.01(+0.46%)
Dec 12, 2018 1.776 1.834 1.768 1.793 12,641,532 +0.02(+1.41%)
Dec 11, 2018 1.793 1.826 1.751 1.768 9,279,555 -0.03(-1.84%)
Dec 10, 2018 1.867 1.892 1.776 1.801 20,711,040 -0.07(-3.98%)
Dec 07, 2018 1.834 1.900 1.809 1.876 13,924,466 +0.06(+3.20%)
Dec 06, 2018 1.801 1.826 1.776 1.817 13,784,999 +0.02(+1.39%)
Dec 04, 2018 1.793 1.851 1.768 1.793 10,058,005 +0.02(+0.93%)
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.