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 (%)
Oct 31, 2022 4.410 4.470 4.360 4.380 9,787,070 -0.09(-2.01%)
Oct 28, 2022 4.470 4.490 4.340 4.470 16,412,060 -0.07(-1.54%)
Oct 27, 2022 4.610 4.640 4.480 4.540 28,942,150 -0.14(-2.99%)
Oct 26, 2022 4.650 4.730 4.610 4.680 17,845,436 +0.13(+2.86%)
Oct 25, 2022 4.510 4.630 4.490 4.550 15,506,068 +0.07(+1.56%)
Oct 24, 2022 4.540 4.550 4.410 4.480 15,917,036 -0.10(-2.18%)
Oct 21, 2022 4.370 4.600 4.370 4.580 21,736,924 +0.19(+4.33%)
Oct 20, 2022 4.300 4.450 4.300 4.390 13,847,039 +0.08(+1.86%)
Oct 19, 2022 4.390 4.420 4.255 4.310 16,855,280 -0.17(-3.79%)
Oct 18, 2022 4.540 4.545 4.430 4.480 11,573,315 +0.00(+0.00%)
Oct 17, 2022 4.480 4.550 4.470 4.480 10,452,343 +0.12(+2.75%)
Oct 14, 2022 4.570 4.575 4.330 4.360 13,243,119 -0.27(-5.83%)
Oct 13, 2022 4.540 4.691 4.433 4.630 15,151,871 -0.07(-1.49%)
Oct 12, 2022 4.720 4.775 4.650 4.700 12,880,978 -0.03(-0.63%)
Oct 11, 2022 4.720 4.880 4.681 4.730 14,723,566 +0.02(+0.42%)
Oct 10, 2022 4.770 4.820 4.680 4.710 13,969,321 -0.13(-2.69%)
Oct 07, 2022 4.910 5.030 4.830 4.840 18,249,880 -0.14(-2.81%)
Oct 06, 2022 4.880 5.000 4.855 4.980 17,940,116 +0.06(+1.22%)
Oct 05, 2022 4.850 4.920 4.790 4.920 23,823,098 -0.06(-1.20%)
Oct 04, 2022 4.930 5.080 4.890 4.980 21,179,540 +0.17(+3.53%)
Oct 03, 2022 4.610 4.820 4.575 4.810 18,861,664 +0.28(+6.18%)
Sep 30, 2022 4.500 4.645 4.470 4.530 17,762,706 +0.01(+0.22%)
Sep 29, 2022 4.410 4.550 4.350 4.520 17,641,428 +0.11(+2.49%)
Sep 28, 2022 4.140 4.420 4.120 4.410 20,137,248 +0.40(+9.98%)
Sep 27, 2022 4.020 4.140 4.000 4.010 20,251,228 +0.05(+1.26%)
Sep 26, 2022 4.010 4.090 3.880 3.960 20,600,892 -0.08(-1.98%)
Sep 23, 2022 4.190 4.190 3.970 4.040 14,896,824 -0.27(-6.26%)
Sep 22, 2022 4.300 4.409 4.290 4.310 13,922,460 +0.03(+0.70%)
Sep 21, 2022 4.260 4.440 4.180 4.280 12,780,895 +0.06(+1.42%)
Sep 20, 2022 4.270 4.293 4.160 4.220 8,606,772 -0.14(-3.21%)
Sep 19, 2022 4.190 4.370 4.180 4.360 21,165,328 +0.14(+3.32%)
Sep 16, 2022 4.230 4.410 4.160 4.220 25,676,348 -0.10(-2.31%)
Sep 15, 2022 4.430 4.468 4.260 4.320 14,030,030 -0.12(-2.70%)
Sep 14, 2022 4.560 4.605 4.440 4.440 18,175,932 -0.07(-1.55%)
Sep 13, 2022 4.520 4.610 4.500 4.510 7,882,380 -0.17(-3.63%)
Sep 12, 2022 4.780 4.810 4.640 4.680 15,126,300 -0.01(-0.21%)
Sep 09, 2022 4.610 4.700 4.560 4.690 14,414,092 +0.14(+3.08%)
Sep 08, 2022 4.420 4.560 4.410 4.550 16,617,670 +0.07(+1.56%)
Sep 07, 2022 4.270 4.520 4.200 4.480 15,175,041 +0.17(+3.94%)
Sep 06, 2022 4.460 4.510 4.280 4.310 14,634,536 -0.14(-3.15%)
Sep 02, 2022 4.380 4.550 4.315 4.450 13,353,032 +0.19(+4.46%)
Sep 01, 2022 4.310 4.350 4.195 4.260 19,660,448 -0.15(-3.40%)
Aug 31, 2022 4.440 4.510 4.400 4.410 15,495,423 -0.10(-2.22%)
Aug 30, 2022 4.590 4.605 4.425 4.510 15,875,893 -0.11(-2.38%)
Aug 29, 2022 4.710 4.816 4.550 4.620 24,966,900 -0.14(-2.94%)
Aug 26, 2022 4.910 5.010 4.720 4.760 16,104,281 -0.18(-3.64%)
Aug 25, 2022 4.940 4.990 4.810 4.940 19,204,058 +0.07(+1.44%)
Aug 24, 2022 4.800 4.880 4.740 4.870 12,042,988 +0.07(+1.46%)
Aug 23, 2022 4.740 4.900 4.740 4.800 11,929,713 +0.07(+1.48%)
Aug 22, 2022 4.640 4.775 4.630 4.730 12,050,893 +0.02(+0.42%)
Aug 19, 2022 4.820 4.840 4.710 4.710 7,644,374 -0.16(-3.29%)
Aug 18, 2022 4.850 4.930 4.820 4.870 9,217,707 +0.00(+0.00%)
Aug 17, 2022 5.040 5.070 4.840 4.870 12,214,682 -0.20(-3.94%)
Aug 16, 2022 5.030 5.095 4.990 5.070 8,308,980 +0.03(+0.60%)
Aug 15, 2022 5.000 5.050 4.950 5.040 10,456,207 -0.06(-1.18%)
Aug 12, 2022 5.070 5.155 5.045 5.100 15,154,526 +0.06(+1.19%)
Aug 11, 2022 5.090 5.180 5.010 5.040 11,210,252 +0.00(+0.00%)
Aug 10, 2022 5.070 5.190 4.990 5.040 18,675,824 +0.05(+1.00%)
Aug 09, 2022 5.100 5.130 4.900 4.990 17,445,444 -0.06(-1.19%)
Aug 08, 2022 5.100 5.200 5.040 5.050 20,417,258 +0.08(+1.61%)
Aug 05, 2022 4.870 4.985 4.840 4.970 10,526,881 -0.01(-0.20%)
Aug 04, 2022 4.750 5.030 4.730 4.980 17,683,990 +0.26(+5.51%)
Aug 03, 2022 4.820 4.840 4.651 4.720 16,981,080 -0.06(-1.26%)
Aug 02, 2022 4.800 5.010 4.760 4.780 19,646,054 +0.01(+0.21%)
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.