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, 2016 3.130 3.157 3.040 3.040 8,560,477 -0.02(-0.65%)
Mar 30, 2016 3.090 3.155 2.980 3.060 13,928,620 -0.04(-1.29%)
Mar 29, 2016 2.920 3.150 2.870 3.100 13,865,676 +0.20(+6.90%)
Mar 28, 2016 2.950 2.960 2.830 2.900 7,846,650 -0.02(-0.68%)
Mar 24, 2016 2.920 2.920 2.920 2.920 7,525,900 +0.03(+1.04%)
Mar 23, 2016 3.050 3.060 2.860 2.890 16,875,488 -0.29(-9.12%)
Mar 22, 2016 3.220 3.260 3.140 3.180 10,411,926 +0.05(+1.60%)
Mar 21, 2016 3.050 3.170 3.040 3.130 9,338,389 +0.04(+1.29%)
Mar 18, 2016 3.090 3.200 3.050 3.090 22,586,758 +0.00(+0.00%)
Mar 17, 2016 3.250 3.300 3.090 3.090 19,808,952 -0.10(-3.13%)
Mar 16, 2016 2.940 3.190 2.810 3.190 24,539,476 +0.21(+7.05%)
Mar 15, 2016 2.980 2.980 2.810 2.980 15,942,280 -0.02(-0.67%)
Mar 14, 2016 3.150 3.220 2.950 3.000 16,697,554 -0.11(-3.54%)
Mar 11, 2016 3.190 3.250 3.110 3.110 11,740,557 -0.07(-2.20%)
Mar 10, 2016 3.120 3.200 3.050 3.180 16,736,157 +0.11(+3.58%)
Mar 09, 2016 3.040 3.140 2.930 3.070 14,030,001 -0.05(-1.60%)
Mar 08, 2016 3.330 3.350 3.110 3.120 17,050,644 -0.14(-4.29%)
Mar 07, 2016 3.120 3.300 3.120 3.260 16,334,309 +0.17(+5.50%)
Mar 04, 2016 3.080 3.280 3.010 3.090 23,082,888 +0.06(+1.98%)
Mar 03, 2016 2.820 3.060 2.800 3.030 17,701,972 +0.22(+7.83%)
Mar 02, 2016 2.730 2.845 2.670 2.810 10,623,191 +0.08(+2.93%)
Mar 01, 2016 2.890 2.920 2.690 2.730 15,266,500 -0.11(-3.87%)
Feb 29, 2016 2.740 2.870 2.730 2.840 9,795,023 +0.13(+4.80%)
Feb 26, 2016 2.680 2.800 2.640 2.710 15,099,306 -0.06(-2.17%)
Feb 25, 2016 2.750 2.800 2.670 2.770 10,708,073 +0.02(+0.73%)
Feb 24, 2016 2.850 2.860 2.690 2.750 23,349,514 +0.02(+0.73%)
Feb 23, 2016 2.720 2.810 2.690 2.730 13,794,394 +0.07(+2.63%)
Feb 22, 2016 2.580 2.700 2.570 2.660 12,420,826 -0.03(-1.12%)
Feb 19, 2016 2.710 2.810 2.640 2.690 15,566,229 +0.01(+0.37%)
Feb 18, 2016 2.420 2.750 2.400 2.680 21,998,200 +0.18(+7.20%)
Feb 17, 2016 2.500 2.540 2.420 2.500 17,900,704 +0.02(+0.81%)
Feb 16, 2016 2.530 2.660 2.440 2.480 20,158,554 -0.20(-7.46%)
Feb 12, 2016 2.530 2.680 2.680 2.680 13,236,100 +0.04(+1.52%)
Feb 11, 2016 2.715 2.750 2.550 2.640 34,493,676 +0.20(+8.20%)
Feb 10, 2016 2.290 2.450 2.160 2.440 18,372,774 +0.08(+3.39%)
Feb 09, 2016 2.580 2.610 2.350 2.360 24,967,256 -0.18(-7.09%)
Feb 08, 2016 2.410 2.710 2.400 2.540 34,301,632 +0.25(+10.92%)
Feb 05, 2016 2.090 2.320 2.040 2.290 19,607,084 +0.09(+4.09%)
Feb 04, 2016 2.150 2.250 2.130 2.200 17,476,484 +0.18(+8.91%)
Feb 03, 2016 1.860 2.040 1.840 2.020 21,618,888 +0.22(+12.22%)
Feb 02, 2016 1.830 1.850 1.800 1.800 11,986,329 -0.03(-1.64%)
Feb 01, 2016 1.750 1.840 1.740 1.830 13,861,559 +0.13(+7.65%)
Jan 29, 2016 1.650 1.750 1.630 1.700 14,370,939 +0.09(+5.59%)
Jan 28, 2016 1.660 1.680 1.590 1.610 10,664,176 -0.05(-3.01%)
Jan 27, 2016 1.590 1.670 1.550 1.660 15,002,694 +0.05(+3.11%)
Jan 26, 2016 1.560 1.620 1.535 1.610 12,694,174 +0.11(+7.33%)
Jan 25, 2016 1.590 1.650 1.490 1.500 11,137,071 -0.01(-0.66%)
Jan 22, 2016 1.460 1.540 1.430 1.510 9,853,563 +0.06(+4.14%)
Jan 21, 2016 1.480 1.490 1.400 1.450 6,506,703 -0.02(-1.36%)
Jan 20, 2016 1.460 1.490 1.405 1.470 11,763,850 +0.06(+4.26%)
Jan 19, 2016 1.550 1.560 1.380 1.410 22,503,528 -0.14(-9.03%)
Jan 15, 2016 1.760 1.550 1.550 1.550 15,334,200 -0.13(-7.74%)
Jan 14, 2016 1.770 1.790 1.610 1.680 21,537,628 -0.15(-8.20%)
Jan 13, 2016 1.780 1.870 1.770 1.830 8,298,229 +0.04(+2.23%)
Jan 12, 2016 1.860 1.860 1.750 1.790 10,112,897 -0.08(-4.28%)
Jan 11, 2016 2.000 2.015 1.820 1.870 11,559,532 -0.13(-6.50%)
Jan 08, 2016 2.040 2.050 1.930 2.000 10,123,814 -0.10(-4.76%)
Jan 07, 2016 2.090 2.150 1.990 2.100 14,089,534 +0.10(+5.00%)
Jan 06, 2016 1.970 2.060 1.960 2.000 10,395,448 +0.07(+3.63%)
Jan 05, 2016 1.960 1.970 1.910 1.930 6,274,625 +0.01(+0.52%)
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.