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 (%)
Feb 28, 2018 2.870 2.940 2.850 2.910 7,603,606 +0.02(+0.69%)
Feb 27, 2018 2.880 2.906 2.790 2.890 12,291,237 -0.02(-0.69%)
Feb 26, 2018 3.000 3.010 2.860 2.910 11,354,761 -0.04(-1.36%)
Feb 23, 2018 2.940 2.990 2.910 2.950 7,672,407 +0.02(+0.68%)
Feb 22, 2018 2.910 2.930 9,023,419 -0.08(-2.66%)
Feb 21, 2018 3.000 3.120 2.960 3.010 14,303,930 +0.05(+1.69%)
Feb 20, 2018 3.060 3.110 2.960 2.960 11,668,513 -0.16(-5.13%)
Feb 16, 2018 3.120 3.120 3.120 0 -0.33(-9.57%)
Feb 15, 2018 3.480 3.495 3.310 3.450 16,977,660 -0.01(-0.29%)
Feb 14, 2018 3.300 3.530 3.290 3.460 21,084,800 +0.17(+5.17%)
Feb 13, 2018 3.300 3.340 3.220 3.290 9,568,531 +0.02(+0.61%)
Feb 12, 2018 3.110 3.300 3.090 3.270 13,606,349 +0.19(+6.17%)
Feb 09, 2018 3.110 3.170 2.960 3.080 14,793,153 -0.05(-1.60%)
Feb 08, 2018 3.130 3.220 3.090 3.130 11,146,845 +0.01(+0.32%)
Feb 07, 2018 3.170 3.250 3.085 3.120 12,278,569 -0.06(-1.89%)
Feb 06, 2018 3.270 3.320 3.130 3.180 16,373,311 -0.13(-3.93%)
Feb 05, 2018 3.260 3.320 3.210 3.310 12,083,503 +0.03(+0.91%)
Feb 02, 2018 3.380 3.410 3.270 3.280 15,830,095 -0.19(-5.48%)
Feb 01, 2018 3.380 3.465 3.372 3.470 8,488,961 +0.03(+0.87%)
Jan 31, 2018 3.470 3.490 3.300 3.440 14,847,672 +0.04(+1.18%)
Jan 30, 2018 3.500 3.555 3.370 3.400 14,741,739 -0.06(-1.73%)
Jan 29, 2018 3.600 3.610 3.435 3.460 18,371,924 -0.20(-5.46%)
Jan 26, 2018 3.610 3.740 3.590 3.660 13,447,956 +0.10(+2.81%)
Jan 25, 2018 3.720 3.760 3.520 3.560 26,258,318 -0.12(-3.26%)
Jan 24, 2018 3.650 3.800 3.650 3.680 30,335,696 +0.10(+2.79%)
Jan 23, 2018 3.410 3.600 3.380 3.580 23,538,126 +0.17(+4.99%)
Jan 22, 2018 3.370 3.430 3.340 3.410 9,050,106 +0.07(+2.10%)
Jan 19, 2018 3.350 3.380 3.340 3.340 6,480,985 +0.01(+0.30%)
Jan 18, 2018 3.390 3.440 3.320 3.330 9,067,563 -0.09(-2.63%)
Jan 17, 2018 3.470 3.550 3.390 3.420 14,268,554 -0.07(-2.01%)
Jan 16, 2018 3.490 3.500 3.395 3.490 12,021,973 +0.05(+1.45%)
Jan 12, 2018 3.440 3.440 3.440 0 +0.10(+2.99%)
Jan 11, 2018 3.190 3.360 3.190 3.340 20,126,580 +0.16(+5.03%)
Jan 10, 2018 3.180 15,630,465 +0.05(+1.60%)
Jan 09, 2018 3.110 3.150 3.080 3.130 8,907,576 -0.04(-1.26%)
Jan 08, 2018 3.230 3.250 3.140 3.170 9,479,747 -0.08(-2.46%)
Jan 05, 2018 3.240 3.265 3.200 3.250 5,906,905 -0.01(-0.31%)
Jan 04, 2018 3.210 3.260 3.170 3.260 23,967,124 +0.05(+1.56%)
Jan 03, 2018 3.290 3.300 3.120 3.210 16,444,213 -0.08(-2.43%)
Jan 02, 2018 3.170 3.310 3.150 3.290 23,984,908 +0.17(+5.45%)
Dec 29, 2017 3.120 3.120 3.120 0 +0.01(+0.32%)
Dec 28, 2017 3.130 3.150 3.080 3.110 7,962,950 +0.01(+0.32%)
Dec 27, 2017 3.090 3.120 3.050 3.100 9,089,243 -0.04(-1.27%)
Dec 26, 2017 3.010 3.155 3.010 3.140 9,280,219 +0.15(+5.02%)
Dec 22, 2017 2.840 3.025 2.835 2.990 12,837,772 +0.13(+4.55%)
Dec 21, 2017 2.810 2.900 2.800 2.860 7,219,862 +0.03(+1.06%)
Dec 20, 2017 2.790 2.850 2.760 2.830 9,005,312 +0.07(+2.54%)
Dec 19, 2017 2.690 2.770 2.670 2.760 11,626,656 +0.07(+2.60%)
Dec 18, 2017 2.650 2.690 2.640 2.690 12,630,685 +0.06(+2.28%)
Dec 15, 2017 2.650 2.680 2.600 2.630 15,765,630 +0.00(+0.00%)
Dec 14, 2017 2.620 2.650 2.560 2.630 7,874,403 +0.02(+0.77%)
Dec 13, 2017 2.460 2.640 2.460 2.610 15,094,828 +0.15(+6.10%)
Dec 12, 2017 2.470 2.485 2.450 2.460 6,359,638 -0.03(-1.20%)
Dec 11, 2017 2.470 2.530 2.450 2.490 6,958,025 +0.03(+1.22%)
Dec 08, 2017 2.420 2.490 2.410 2.460 4,654,053 +0.06(+2.50%)
Dec 07, 2017 2.420 2.450 2.400 2.400 9,467,148 -0.06(-2.44%)
Dec 06, 2017 2.480 2.500 2.455 2.460 6,660,760 -0.04(-1.60%)
Dec 05, 2017 2.550 2.555 2.490 2.500 8,151,042 -0.07(-2.72%)
Dec 04, 2017 2.570 2.580 2.551 2.570 10,227,288 -0.01(-0.39%)
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.