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 27, 2015 4.220 4.280 4.200 4.270 7,352,375 +0.06(+1.43%)
Feb 26, 2015 4.150 4.210 4.120 4.210 9,066,295 +0.11(+2.68%)
Feb 25, 2015 4.050 4.150 4.030 4.100 8,302,105 +0.08(+1.99%)
Feb 24, 2015 3.900 4.040 3.900 4.020 8,418,063 +0.10(+2.55%)
Feb 23, 2015 3.910 4.010 3.850 3.920 9,276,821 -0.01(-0.25%)
Feb 20, 2015 3.950 4.050 3.900 3.930 9,188,063 +0.00(+0.00%)
Feb 19, 2015 4.010 4.055 3.920 3.930 6,606,126 -0.10(-2.48%)
Feb 18, 2015 3.980 4.050 3.830 4.030 13,640,913 +0.05(+1.26%)
Feb 17, 2015 4.030 4.060 3.960 3.980 10,405,505 -0.15(-3.63%)
Feb 13, 2015 4.040 4.130 4.130 4.130 9,101,900 +0.13(+3.25%)
Feb 12, 2015 4.010 4.030 3.880 4.000 9,745,641 +0.04(+1.01%)
Feb 11, 2015 4.120 4.130 3.910 3.960 13,804,299 -0.11(-2.70%)
Feb 10, 2015 4.120 4.150 4.060 4.070 8,812,196 -0.12(-2.86%)
Feb 09, 2015 4.210 4.290 4.180 4.190 5,410,946 +0.04(+0.96%)
Feb 06, 2015 4.290 4.290 4.070 4.150 15,445,687 -0.33(-7.37%)
Feb 05, 2015 4.330 4.540 4.300 4.480 12,509,910 +0.10(+2.28%)
Feb 04, 2015 4.200 4.440 4.150 4.380 14,671,675 +0.25(+6.05%)
Feb 03, 2015 4.210 4.270 4.120 4.130 7,500,692 -0.13(-3.05%)
Feb 02, 2015 4.020 4.300 4.020 4.260 10,169,187 +0.15(+3.65%)
Jan 30, 2015 4.030 4.130 4.000 4.110 12,735,806 +0.08(+1.99%)
Jan 29, 2015 4.040 4.150 3.950 4.030 12,693,830 -0.10(-2.42%)
Jan 28, 2015 4.260 4.330 4.060 4.130 12,651,287 -0.20(-4.62%)
Jan 27, 2015 4.270 4.420 4.240 4.330 12,285,967 +0.12(+2.85%)
Jan 26, 2015 4.010 4.230 3.980 4.210 9,743,118 +0.10(+2.43%)
Jan 23, 2015 4.190 4.230 4.070 4.110 10,656,405 -0.14(-3.29%)
Jan 22, 2015 4.330 4.380 4.140 4.250 13,462,176 -0.07(-1.62%)
Jan 21, 2015 4.630 4.660 4.210 4.320 22,603,348 -0.20(-4.42%)
Jan 20, 2015 4.600 4.680 4.420 4.520 16,983,634 +0.08(+1.80%)
Jan 16, 2015 4.220 4.550 4.220 4.440 17,878,574 +0.23(+5.46%)
Jan 15, 2015 4.210 4.300 4.120 4.210 21,358,662 +0.26(+6.58%)
Jan 14, 2015 4.170 4.200 3.800 3.950 19,993,804 -0.18(-4.36%)
Jan 13, 2015 4.490 4.510 4.040 4.130 32,079,478 -0.60(-12.68%)
Jan 12, 2015 4.550 4.840 4.520 4.730 16,146,020 +0.26(+5.82%)
Jan 09, 2015 4.280 4.480 4.280 4.470 10,226,614 +0.24(+5.67%)
Jan 08, 2015 4.360 4.480 4.190 4.230 16,368,313 -0.10(-2.31%)
Jan 07, 2015 4.350 4.580 4.260 4.330 15,605,523 -0.15(-3.35%)
Jan 06, 2015 4.050 4.530 4.030 4.480 20,899,864 +0.46(+11.44%)
Jan 05, 2015 4.070 4.100 3.870 4.020 12,891,411 +0.01(+0.25%)
Jan 02, 2015 3.940 4.040 3.850 4.010 14,689,885 -0.01(-0.25%)
Dec 31, 2014 4.030 4.020 4.020 4.020 10,375,200 -0.05(-1.23%)
Dec 30, 2014 3.970 4.105 3.920 4.070 15,399,300 +0.20(+5.17%)
Dec 29, 2014 3.960 3.980 3.870 3.870 7,792,089 -0.16(-3.97%)
Dec 26, 2014 4.010 4.080 3.900 4.030 7,912,869 +0.14(+3.60%)
Dec 24, 2014 3.760 3.890 3.890 3.890 5,205,400 +0.15(+4.01%)
Dec 23, 2014 3.830 3.960 3.710 3.740 12,211,161 -0.08(-2.09%)
Dec 22, 2014 4.110 4.120 3.780 3.820 13,420,826 -0.31(-7.51%)
Dec 19, 2014 4.020 4.130 3.975 4.130 37,764,508 +0.10(+2.48%)
Dec 18, 2014 3.880 4.030 3.794 4.030 12,868,699 +0.28(+7.47%)
Dec 17, 2014 3.630 3.840 3.550 3.750 19,777,028 +0.20(+5.63%)
Dec 16, 2014 3.780 3.810 3.520 3.550 16,832,624 -0.11(-3.01%)
Dec 15, 2014 3.850 4.020 3.650 3.660 15,832,582 -0.30(-7.58%)
Dec 12, 2014 4.020 4.110 3.920 3.960 10,389,232 -0.10(-2.46%)
Dec 11, 2014 4.070 4.250 3.980 4.060 14,667,087 -0.11(-2.64%)
Dec 10, 2014 4.310 4.480 4.140 4.170 13,351,339 -0.13(-3.02%)
Dec 09, 2014 4.170 4.420 4.140 4.300 16,692,825 +0.27(+6.70%)
Dec 08, 2014 4.010 4.090 3.810 4.030 13,511,444 +0.10(+2.54%)
Dec 05, 2014 3.940 3.950 3.900 3.930 7,753,531 -0.08(-2.00%)
Dec 04, 2014 4.120 4.160 3.990 4.010 8,710,447 -0.10(-2.43%)
Dec 03, 2014 4.010 4.220 3.960 4.110 10,578,029 +0.19(+4.85%)
Dec 02, 2014 3.960 4.080 3.890 3.920 9,641,776 -0.14(-3.45%)
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.