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 (%)
Mar 31, 2023 5.850 0 -0.04(-0.68%)
Mar 30, 2023 5.940 5.971 5.885 5.890 42,021,404 -0.02(-0.34%)
Mar 29, 2023 5.900 5.970 5.870 5.910 14,359,013 -0.04(-0.67%)
Mar 28, 2023 5.880 5.960 5.780 5.950 12,468,786 +0.09(+1.54%)
Mar 27, 2023 5.740 5.870 5.710 5.860 9,169,283 -0.01(-0.17%)
Mar 24, 2023 5.860 5.930 5.820 5.870 12,331,555 +0.06(+1.03%)
Mar 23, 2023 5.750 5.890 5.710 5.810 10,398,361 +0.09(+1.57%)
Mar 22, 2023 5.650 5.790 5.600 5.720 14,217,366 +0.10(+1.78%)
Mar 21, 2023 5.750 5.750 5.530 5.620 11,793,230 -0.19(-3.27%)
Mar 20, 2023 5.790 5.850 5.750 5.810 11,361,569 +0.02(+0.35%)
Mar 17, 2023 5.570 5.810 5.540 5.790 34,184,476 +0.32(+5.85%)
Mar 16, 2023 5.490 5.520 5.378 5.470 23,911,004 -0.04(-0.73%)
Mar 15, 2023 5.630 5.670 5.440 5.510 19,460,976 -0.04(-0.72%)
Mar 14, 2023 5.490 5.580 5.440 5.550 14,804,670 +0.05(+0.91%)
Mar 13, 2023 5.410 5.540 5.410 5.500 20,821,680 +0.29(+5.57%)
Mar 10, 2023 5.240 5.350 5.180 5.210 11,652,410 +0.07(+1.36%)
Mar 09, 2023 5.170 5.231 5.130 5.140 9,173,921 +0.03(+0.59%)
Mar 08, 2023 5.180 5.230 5.070 5.110 12,600,810 -0.04(-0.78%)
Mar 07, 2023 5.340 5.340 5.120 5.150 13,148,913 -0.21(-3.92%)
Mar 06, 2023 5.310 5.410 5.310 5.360 10,748,772 +0.00(+0.00%)
Mar 03, 2023 5.250 5.380 5.240 5.360 13,988,849 +0.12(+2.29%)
Mar 02, 2023 5.170 5.240 5.150 5.240 9,861,078 +0.02(+0.38%)
Mar 01, 2023 5.160 5.240 5.120 5.220 11,221,627 +0.12(+2.35%)
Feb 28, 2023 5.090 5.160 5.030 5.100 14,970,104 +0.03(+0.59%)
Feb 27, 2023 5.110 5.150 5.050 5.070 9,251,195 -0.03(-0.59%)
Feb 24, 2023 5.070 5.120 5.055 5.100 8,601,147 -0.04(-0.78%)
Feb 23, 2023 5.230 5.230 5.130 5.140 11,167,167 -0.08(-1.53%)
Feb 22, 2023 5.240 5.250 5.180 5.220 13,293,046 -0.04(-0.76%)
Feb 21, 2023 5.300 5.350 5.220 5.260 14,063,009 -0.07(-1.31%)
Feb 17, 2023 5.330 5.350 5.230 5.330 18,214,978 -0.14(-2.56%)
Feb 16, 2023 5.390 5.500 5.320 5.470 8,818,669 +0.01(+0.18%)
Feb 15, 2023 5.460 5.489 5.390 5.460 5,775,093 -0.11(-1.97%)
Feb 14, 2023 5.540 5.615 5.485 5.570 6,801,162 +0.02(+0.36%)
Feb 13, 2023 5.520 5.593 5.500 5.550 5,700,043 -0.03(-0.54%)
Feb 10, 2023 5.590 5.630 5.520 5.580 5,787,629 -0.02(-0.36%)
Feb 09, 2023 5.750 5.770 5.580 5.600 8,914,046 -0.09(-1.58%)
Feb 08, 2023 5.730 5.750 5.680 5.690 3,855,093 -0.03(-0.52%)
Feb 07, 2023 5.700 5.800 5.670 5.720 8,931,313 +0.03(+0.53%)
Feb 06, 2023 5.720 5.730 5.650 5.690 9,906,618 -0.03(-0.52%)
Feb 03, 2023 5.860 5.920 5.690 5.720 21,236,836 -0.29(-4.83%)
Feb 02, 2023 6.150 6.190 5.965 6.010 19,552,376 -0.13(-2.12%)
Feb 01, 2023 5.990 6.200 5.960 6.140 14,115,687 +0.11(+1.82%)
Jan 31, 2023 5.970 6.060 5.935 6.030 13,980,706 +0.03(+0.50%)
Jan 30, 2023 6.060 6.130 6.000 6.000 9,318,513 -0.09(-1.48%)
Jan 27, 2023 6.110 6.125 6.042 6.090 9,858,720 -0.06(-0.98%)
Jan 26, 2023 6.220 6.230 6.100 6.150 10,606,520 -0.10(-1.60%)
Jan 25, 2023 6.140 6.260 6.120 6.250 9,260,434 +0.06(+0.97%)
Jan 24, 2023 6.070 6.197 6.020 6.190 7,941,746 +0.07(+1.14%)
Jan 23, 2023 6.070 6.137 6.015 6.120 8,866,145 -0.02(-0.33%)
Jan 20, 2023 6.000 6.160 5.990 6.140 12,007,568 +0.09(+1.49%)
Jan 19, 2023 5.940 6.080 5.920 6.050 16,276,153 +0.12(+2.02%)
Jan 18, 2023 6.060 6.130 5.930 5.930 13,408,586 -0.05(-0.84%)
Jan 17, 2023 6.040 6.060 5.950 5.980 12,665,016 -0.13(-2.13%)
Jan 13, 2023 6.030 6.110 6.000 6.110 14,082,858 +0.09(+1.50%)
Jan 12, 2023 6.030 6.050 5.915 6.020 12,063,979 +0.06(+1.01%)
Jan 11, 2023 5.990 6.030 5.905 5.960 14,850,829 +0.02(+0.34%)
Jan 10, 2023 5.890 5.960 5.825 5.940 9,874,728 +0.09(+1.54%)
Jan 09, 2023 5.930 5.970 5.840 5.850 11,862,982 -0.05(-0.85%)
Jan 06, 2023 5.930 5.950 5.785 5.900 21,060,324 +0.07(+1.20%)
Jan 05, 2023 5.830 5.837 5.690 5.830 15,555,464 -0.09(-1.52%)
Jan 04, 2023 5.850 5.940 5.800 5.920 22,950,112 +0.17(+2.96%)
Jan 03, 2023 5.620 5.816 5.620 5.750 20,435,844 +0.20(+3.60%)
Dec 30, 2022 5.620 5.630 5.502 5.550 10,734,945 -0.05(-0.89%)
Dec 29, 2022 5.630 5.700 5.590 5.600 9,569,353 +0.06(+1.09%)
Dec 28, 2022 5.618 5.668 5.529 5.539 10,683,376 -0.14(-2.43%)
Dec 27, 2022 5.589 5.776 5.569 5.678 10,353,651 +0.11(+1.95%)
Dec 23, 2022 5.539 5.608 5.436 5.569 8,360,468 +0.03(+0.53%)
Dec 22, 2022 5.480 5.549 5.391 5.539 13,046,893 -0.03(-0.53%)
Dec 21, 2022 5.569 5.628 5.554 5.569 9,414,493 +0.04(+0.71%)
Dec 20, 2022 5.421 5.599 5.391 5.529 17,465,038 +0.22(+4.09%)
Dec 19, 2022 5.352 5.421 5.283 5.312 13,747,126 -0.04(-0.74%)
Dec 16, 2022 5.322 5.431 5.293 5.352 20,999,762 +0.01(+0.18%)
Dec 15, 2022 5.411 5.446 5.332 5.342 8,539,089 -0.20(-3.57%)
Dec 14, 2022 5.529 5.589 5.446 5.539 12,429,065 -0.01(-0.18%)
Dec 13, 2022 5.638 5.668 5.470 5.549 21,068,514 +0.09(+1.63%)
Dec 12, 2022 5.391 5.460 5.352 5.460 9,840,231 +0.02(+0.36%)
Dec 09, 2022 5.559 5.589 5.441 5.441 11,316,266 -0.08(-1.43%)
Dec 08, 2022 5.589 5.648 5.500 5.520 8,633,757 -0.03(-0.53%)
Dec 07, 2022 5.450 5.589 5.450 5.549 21,472,546 +0.14(+2.55%)
Dec 06, 2022 5.500 5.520 5.401 5.411 14,569,819 -0.02(-0.36%)
Dec 05, 2022 5.579 5.589 5.411 5.431 13,058,752 -0.19(-3.34%)
Dec 02, 2022 5.520 5.648 5.485 5.618 15,884,963 -0.02(-0.35%)
Dec 01, 2022 5.470 5.638 5.431 5.638 26,764,126 +0.25(+4.58%)
Nov 30, 2022 5.253 5.431 5.214 5.391 20,969,594 +0.20(+3.80%)
Nov 29, 2022 5.154 5.278 5.125 5.194 15,281,181 +0.11(+2.14%)
Nov 28, 2022 5.243 5.260 5.056 5.085 13,300,401 -0.16(-3.01%)
Nov 25, 2022 5.253 5.293 5.228 5.243 7,360,962 -0.03(-0.56%)
Nov 23, 2022 5.174 5.302 5.144 5.273 19,858,360 +0.07(+1.33%)
Nov 22, 2022 5.036 5.204 5.036 5.204 24,841,414 +0.22(+4.36%)
Nov 21, 2022 4.947 5.016 4.917 4.986 8,909,108 +0.01(+0.20%)
Nov 18, 2022 4.868 4.996 4.858 4.977 19,535,008 +0.07(+1.41%)
Nov 17, 2022 4.848 4.927 4.828 4.907 14,760,904 -0.04(-0.80%)
Nov 16, 2022 4.947 5.042 4.917 4.947 12,897,068 -0.03(-0.60%)
Nov 15, 2022 5.075 5.095 4.947 4.977 33,366,776 -0.07(-1.37%)
Nov 14, 2022 5.016 5.120 4.996 5.046 25,235,872 -0.01(-0.20%)
Nov 11, 2022 4.898 5.065 4.858 5.056 47,034,912 +0.16(+3.23%)
Nov 10, 2022 4.907 4.917 4.769 4.898 48,474,248 +0.23(+4.86%)
Nov 09, 2022 4.937 4.947 4.621 4.670 60,823,324 -0.31(-6.15%)
Nov 08, 2022 4.868 5.164 4.779 4.977 82,430,288 +0.17(+3.49%)
Nov 07, 2022 4.789 4.907 4.730 4.809 31,411,342 -0.02(-0.41%)
Nov 04, 2022 4.710 4.937 4.641 4.828 123,105,288 +0.80(+19.85%)
Nov 03, 2022 4.048 4.157 3.989 4.029 19,434,422 -0.06(-1.45%)
Nov 02, 2022 4.414 4.424 4.068 4.088 18,644,834 -0.27(-6.12%)
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.