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 (%)
Nov 30, 2022 5.320 5.500 5.280 5.460 20,705,580 +0.20(+3.80%)
Nov 29, 2022 5.220 5.345 5.190 5.260 15,088,786 +0.11(+2.14%)
Nov 28, 2022 5.310 5.327 5.120 5.150 13,132,944 -0.16(-3.01%)
Nov 25, 2022 5.320 5.360 5.294 5.310 7,268,285 -0.03(-0.56%)
Nov 23, 2022 5.240 5.370 5.210 5.340 19,608,336 +0.07(+1.33%)
Nov 22, 2022 5.100 5.270 5.100 5.270 24,528,652 +0.22(+4.36%)
Nov 21, 2022 5.010 5.080 4.980 5.050 8,796,939 +0.01(+0.20%)
Nov 18, 2022 4.930 5.060 4.920 5.040 19,289,056 +0.07(+1.41%)
Nov 17, 2022 4.910 4.990 4.890 4.970 14,575,059 -0.04(-0.80%)
Nov 16, 2022 5.010 5.106 4.980 5.010 12,734,689 -0.03(-0.60%)
Nov 15, 2022 5.140 5.160 5.010 5.040 32,946,676 -0.07(-1.37%)
Nov 14, 2022 5.080 5.185 5.060 5.110 24,918,144 -0.01(-0.20%)
Nov 11, 2022 4.960 5.130 4.920 5.120 46,442,728 +0.16(+3.23%)
Nov 10, 2022 4.970 4.980 4.830 4.960 47,863,940 +0.23(+4.86%)
Nov 09, 2022 5.000 5.010 4.680 4.730 60,057,536 -0.31(-6.15%)
Nov 08, 2022 4.930 5.230 4.840 5.040 81,392,464 +0.17(+3.49%)
Nov 07, 2022 4.850 4.970 4.790 4.870 31,015,862 -0.02(-0.41%)
Nov 04, 2022 4.770 5.000 4.700 4.890 121,555,352 +0.81(+19.85%)
Nov 03, 2022 4.100 4.210 4.040 4.080 19,189,736 -0.06(-1.45%)
Nov 02, 2022 4.470 4.480 4.120 4.140 18,410,090 -0.27(-6.12%)
Nov 01, 2022 4.520 4.562 4.400 4.410 12,828,280 +0.03(+0.68%)
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%)
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.