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 (%)
Mar 31, 2020 2.770 2.970 2.750 2.750 20,994,746 -0.05(-1.79%)
Mar 30, 2020 2.950 3.060 2.730 2.800 15,628,139 -0.17(-5.72%)
Mar 27, 2020 3.170 3.260 2.895 2.970 24,370,500 -0.29(-8.90%)
Mar 26, 2020 3.350 3.520 3.170 3.260 28,268,108 -0.02(-0.61%)
Mar 25, 2020 3.200 3.420 3.020 3.280 27,502,420 +0.08(+2.50%)
Mar 24, 2020 3.220 3.270 2.980 3.200 31,709,422 +0.40(+14.29%)
Mar 23, 2020 2.740 3.000 2.570 2.800 41,926,200 +0.23(+8.95%)
Mar 20, 2020 3.090 3.100 2.550 2.570 39,015,900 -0.24(-8.54%)
Mar 19, 2020 2.960 3.400 2.500 2.810 34,043,720 -0.14(-4.75%)
Mar 18, 2020 3.330 3.650 2.950 2.950 26,398,162 -0.55(-15.71%)
Mar 17, 2020 2.900 3.610 2.900 3.500 41,664,192 +0.54(+18.24%)
Mar 16, 2020 2.300 3.180 2.230 2.960 37,528,744 +0.25(+9.23%)
Mar 13, 2020 3.250 3.290 2.680 2.710 35,181,000 -0.44(-13.97%)
Mar 12, 2020 3.080 3.520 2.920 3.150 32,338,956 -0.47(-12.98%)
Mar 11, 2020 4.020 4.020 3.550 3.620 31,656,378 -0.40(-9.95%)
Mar 10, 2020 3.950 4.050 3.700 4.020 38,198,900 +0.11(+2.81%)
Mar 09, 2020 4.080 4.180 3.850 3.910 24,654,760 -0.34(-8.00%)
Mar 06, 2020 4.350 4.380 4.000 4.250 22,735,300 -0.10(-2.30%)
Mar 05, 2020 4.310 4.380 4.200 4.350 21,241,288 +0.13(+3.08%)
Mar 04, 2020 4.240 4.270 4.080 4.220 24,027,444 +0.02(+0.48%)
Mar 03, 2020 4.060 4.370 3.980 4.200 45,361,968 +0.22(+5.53%)
Mar 02, 2020 3.990 4.000 3.850 3.980 20,310,300 +0.16(+4.19%)
Feb 28, 2020 3.770 3.880 3.560 3.820 35,600,700 -0.23(-5.68%)
Feb 27, 2020 4.580 4.580 4.020 4.050 38,376,820 -0.42(-9.40%)
Feb 26, 2020 4.390 4.610 4.340 4.470 22,450,204 +0.06(+1.36%)
Feb 25, 2020 4.530 4.680 4.400 4.410 24,557,228 -0.22(-4.75%)
Feb 24, 2020 4.910 4.940 4.530 4.630 41,568,252 -0.03(-0.64%)
Feb 21, 2020 4.550 4.710 4.520 4.660 23,868,100 +0.23(+5.19%)
Feb 20, 2020 4.390 4.590 4.390 4.430 34,678,192 +0.01(+0.23%)
Feb 19, 2020 4.380 4.420 4.260 4.420 25,079,698 +0.05(+1.14%)
Feb 18, 2020 4.180 4.370 4.140 4.370 32,945,156 +0.27(+6.59%)
Feb 14, 2020 4.040 4.310 4.000 4.100 42,361,700 +0.10(+2.50%)
Feb 13, 2020 3.910 4.050 3.880 4.000 28,446,036 +0.15(+3.90%)
Feb 12, 2020 3.910 3.930 3.830 3.850 15,170,073 -0.08(-2.04%)
Feb 11, 2020 3.890 3.950 3.850 3.930 24,635,648 +0.01(+0.26%)
Feb 10, 2020 3.870 3.950 3.810 3.920 26,684,548 +0.08(+2.08%)
Feb 07, 2020 3.990 4.000 3.830 3.840 23,662,000 -0.12(-3.03%)
Feb 06, 2020 3.960 3.990 3.910 3.960 19,720,902 +0.04(+1.02%)
Feb 05, 2020 3.910 3.960 3.850 3.920 18,968,600 +0.00(+0.00%)
Feb 04, 2020 3.910 3.950 3.850 3.920 22,814,232 -0.10(-2.49%)
Feb 03, 2020 4.020 4.050 3.960 4.020 16,399,622 -0.05(-1.23%)
Jan 31, 2020 3.940 4.130 3.920 4.070 30,905,600 +0.15(+3.83%)
Jan 30, 2020 4.000 4.020 3.890 3.920 23,662,028 -0.06(-1.51%)
Jan 29, 2020 3.890 4.000 3.860 3.980 29,201,796 +0.09(+2.31%)
Jan 28, 2020 4.000 4.070 3.880 3.890 21,396,734 -0.19(-4.66%)
Jan 27, 2020 4.160 4.200 4.030 4.080 29,597,934 +0.02(+0.49%)
Jan 24, 2020 3.940 4.090 3.940 4.060 24,558,200 +0.11(+2.78%)
Jan 23, 2020 3.850 4.100 3.850 3.950 30,654,988 +0.07(+1.80%)
Jan 22, 2020 3.850 3.910 3.820 3.880 16,650,544 +0.06(+1.57%)
Jan 21, 2020 3.690 3.830 3.650 3.820 18,034,762 +0.14(+3.80%)
Jan 17, 2020 3.760 3.760 3.640 3.680 12,086,300 -0.05(-1.34%)
Jan 16, 2020 3.790 3.810 3.720 3.730 10,060,997 -0.09(-2.36%)
Jan 15, 2020 3.740 3.840 3.720 3.820 18,013,620 +0.14(+3.80%)
Jan 14, 2020 3.570 3.690 3.540 3.680 10,292,772 +0.09(+2.51%)
Jan 13, 2020 3.700 3.700 3.590 3.590 12,478,678 -0.13(-3.49%)
Jan 10, 2020 3.670 3.810 3.660 3.720 16,366,600 +0.07(+1.92%)
Jan 09, 2020 3.680 3.750 3.650 3.650 19,259,664 -0.06(-1.62%)
Jan 08, 2020 3.940 3.950 3.710 3.710 32,055,976 -0.22(-5.60%)
Jan 07, 2020 3.850 3.960 3.820 3.930 23,012,292 +0.06(+1.55%)
Jan 06, 2020 4.000 4.000 3.830 3.870 17,984,916 -0.01(-0.26%)
Jan 03, 2020 4.040 4.040 3.850 3.880 16,464,300 -0.03(-0.77%)
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.