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 (%)
Sep 30, 2020 5.660 5.720 5.550 5.680 12,310,461 -0.02(-0.35%)
Sep 29, 2020 5.720 5.770 5.640 5.700 11,043,725 +0.02(+0.35%)
Sep 28, 2020 5.690 5.750 5.570 5.680 12,213,771 +0.07(+1.25%)
Sep 25, 2020 5.580 5.660 5.545 5.610 10,104,200 -0.04(-0.71%)
Sep 24, 2020 5.300 5.660 5.260 5.650 18,162,906 +0.28(+5.21%)
Sep 23, 2020 5.750 5.820 5.340 5.370 22,543,806 -0.54(-9.14%)
Sep 22, 2020 5.880 5.980 5.790 5.910 12,255,109 +0.06(+1.03%)
Sep 21, 2020 5.960 6.030 5.720 5.850 20,237,476 -0.27(-4.41%)
Sep 18, 2020 6.200 6.270 6.110 6.120 15,587,400 -0.03(-0.49%)
Sep 17, 2020 6.110 6.250 6.050 6.150 13,688,867 -0.13(-2.07%)
Sep 16, 2020 6.350 6.370 6.225 6.280 13,645,116 -0.02(-0.32%)
Sep 15, 2020 6.390 6.430 6.220 6.300 13,322,798 -0.02(-0.32%)
Sep 14, 2020 6.130 6.330 6.100 6.320 14,714,843 +0.30(+4.98%)
Sep 11, 2020 6.180 6.280 5.970 6.020 14,206,600 -0.13(-2.11%)
Sep 10, 2020 6.380 6.420 6.110 6.150 16,013,548 -0.16(-2.54%)
Sep 09, 2020 6.100 6.320 6.090 6.310 20,880,896 +0.28(+4.64%)
Sep 08, 2020 5.850 6.180 5.820 6.030 17,107,104 +0.01(+0.17%)
Sep 04, 2020 6.070 6.130 5.790 6.020 17,969,100 -0.12(-1.95%)
Sep 03, 2020 6.050 6.230 5.950 6.140 16,223,722 -0.05(-0.81%)
Sep 02, 2020 5.990 6.190 5.840 6.190 15,119,392 +0.10(+1.64%)
Sep 01, 2020 6.330 6.340 5.990 6.090 17,608,508 -0.11(-1.77%)
Aug 31, 2020 6.120 6.270 6.110 6.200 12,459,804 +0.11(+1.81%)
Aug 28, 2020 5.980 6.140 5.960 6.090 15,661,500 +0.21(+3.57%)
Aug 27, 2020 6.200 6.250 5.780 5.880 19,589,258 -0.28(-4.55%)
Aug 26, 2020 5.850 6.160 5.850 6.160 16,524,794 +0.23(+3.88%)
Aug 25, 2020 5.890 5.940 5.740 5.930 16,595,666 +0.01(+0.17%)
Aug 24, 2020 6.000 6.030 5.850 5.920 13,445,432 -0.06(-1.00%)
Aug 21, 2020 6.050 6.058 5.880 5.980 14,067,600 -0.16(-2.61%)
Aug 20, 2020 6.010 6.170 5.970 6.140 14,046,000 +0.11(+1.82%)
Aug 19, 2020 6.190 6.290 5.990 6.030 17,881,230 -0.23(-3.67%)
Aug 18, 2020 6.460 6.480 6.140 6.260 17,625,360 -0.05(-0.79%)
Aug 17, 2020 6.090 6.320 6.060 6.310 22,283,696 +0.44(+7.50%)
Aug 14, 2020 5.950 5.995 5.800 5.870 14,130,000 -0.11(-1.84%)
Aug 13, 2020 5.860 6.050 5.830 5.980 21,597,640 +0.20(+3.46%)
Aug 12, 2020 5.960 6.010 5.770 5.780 15,359,497 -0.02(-0.34%)
Aug 11, 2020 6.000 6.180 5.770 5.800 28,094,744 -0.64(-9.94%)
Aug 10, 2020 6.540 6.715 6.420 6.440 12,591,999 -0.04(-0.62%)
Aug 07, 2020 6.650 6.650 6.430 6.480 16,400,400 -0.24(-3.57%)
Aug 06, 2020 6.940 6.990 6.660 6.720 19,018,682 -0.11(-1.61%)
Aug 05, 2020 6.880 7.020 6.740 6.830 24,982,604 +0.11(+1.64%)
Aug 04, 2020 6.440 6.730 6.390 6.720 18,121,892 +0.27(+4.19%)
Aug 03, 2020 6.530 6.530 6.300 6.450 13,785,109 -0.06(-0.92%)
Jul 31, 2020 6.460 6.540 6.375 6.510 16,774,800 +0.15(+2.36%)
Jul 30, 2020 6.420 6.520 6.220 6.360 24,640,472 -0.29(-4.36%)
Jul 29, 2020 6.600 6.700 6.410 6.650 25,982,306 +0.07(+1.06%)
Jul 28, 2020 6.530 6.700 6.430 6.580 24,821,620 -0.03(-0.45%)
Jul 27, 2020 6.800 6.880 6.460 6.610 41,494,880 +0.31(+4.92%)
Jul 24, 2020 5.900 6.310 5.850 6.300 32,013,000 +0.50(+8.62%)
Jul 23, 2020 6.010 6.020 5.670 5.800 24,083,608 -0.18(-3.01%)
Jul 22, 2020 6.020 6.060 5.910 5.980 17,446,052 +0.07(+1.18%)
Jul 21, 2020 5.960 6.000 5.830 5.910 18,567,062 +0.11(+1.90%)
Jul 20, 2020 5.660 5.840 5.650 5.800 19,256,532 +0.22(+3.94%)
Jul 17, 2020 5.500 5.620 5.440 5.580 16,228,200 +0.17(+3.14%)
Jul 16, 2020 5.500 5.560 5.370 5.410 12,637,416 -0.13(-2.35%)
Jul 15, 2020 5.470 5.550 5.370 5.540 10,228,974 +0.01(+0.18%)
Jul 14, 2020 5.300 5.530 5.260 5.530 15,601,339 +0.25(+4.73%)
Jul 13, 2020 5.600 5.650 5.270 5.280 20,973,346 -0.23(-4.17%)
Jul 10, 2020 5.620 5.635 5.460 5.510 13,595,500 -0.08(-1.43%)
Jul 09, 2020 5.630 5.680 5.440 5.590 15,528,492 +0.03(+0.54%)
Jul 08, 2020 5.660 5.730 5.470 5.560 23,346,052 +0.03(+0.54%)
Jul 07, 2020 5.340 5.560 5.310 5.530 14,027,597 +0.18(+3.36%)
Jul 06, 2020 5.420 5.480 5.300 5.350 12,349,277 +0.00(+0.00%)
Jul 02, 2020 5.340 5.480 5.300 5.350 14,346,100 -0.03(-0.56%)
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.