U.S. markets closed

Yamana Gold Inc. (AUY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.0500+0.0400 (+1.00%)
At close: 4:00PM EST

4.0900 +0.04 (0.99%)
After hours: 7:58PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20214.10004.16004.00004.05004.050018,047,592
Feb 26, 20214.20004.21003.99004.01004.010029,948,400
Feb 25, 20214.45004.52004.23004.26004.260020,366,400
Feb 24, 20214.42004.54004.30004.51004.510014,621,000
Feb 23, 20214.55004.57004.38004.43004.430015,293,500
Feb 22, 20214.48004.63004.43004.62004.620020,400,700
Feb 19, 20214.53004.57004.36004.40004.400019,737,000
Feb 18, 20214.59004.64004.47004.48004.480013,644,200
Feb 17, 20214.59004.62004.49004.58004.580017,001,200
Feb 16, 20214.76004.76004.61004.64004.640023,185,700
Feb 12, 20214.87004.91004.76004.81004.810024,758,300
Feb 11, 20214.94005.03004.85004.93004.930019,473,000
Feb 10, 20214.98005.00004.86004.91004.910010,948,400
Feb 09, 20215.03005.05004.88004.91004.910010,819,100
Feb 08, 20214.97005.04004.93005.02005.020013,916,700
Feb 05, 20214.79004.91004.74004.90004.900010,716,100
Feb 04, 20214.75004.80004.63004.74004.740015,826,400
Feb 03, 20214.85004.92004.81004.89004.89009,989,700
Feb 02, 20214.84004.88004.71004.82004.820015,837,600
Feb 01, 20214.93004.98004.81004.96004.960021,794,200
Jan 29, 20214.93004.97004.65004.66004.660022,548,800
Jan 28, 20214.75004.85004.65004.74004.740019,671,100
Jan 27, 20214.87004.87004.50004.55004.550028,151,800
Jan 26, 20215.11005.11004.87004.89004.890024,037,400
Jan 25, 20215.22005.27005.09005.15005.150010,736,300
Jan 22, 20215.11005.26005.04005.19005.190010,766,400
Jan 21, 20215.29005.31005.15005.23005.230011,779,000
Jan 20, 20215.21005.29005.18005.27005.270013,527,700
Jan 19, 20215.15005.15005.02005.13005.130015,906,300
Jan 15, 20215.28005.30004.96005.07005.070015,336,000
Jan 14, 20215.31005.38005.24005.32005.320012,592,800
Jan 13, 20215.41005.42005.28005.29005.290013,265,700
Jan 12, 20215.45005.45005.29005.40005.400013,850,600
Jan 11, 20215.43005.51005.36005.41005.410019,485,200
Jan 08, 20215.75005.77005.39005.54005.540029,321,400
Jan 07, 20216.03006.10005.77005.88005.880026,535,100
Jan 06, 20216.01006.10005.92006.06006.060019,201,100
Jan 05, 20216.15006.16005.98006.04006.040015,080,900
Jan 04, 20215.94006.12005.84006.09006.090020,183,300
Dec 31, 20205.87005.92005.63005.71005.710015,393,800
Dec 30, 20205.64005.88005.64005.87005.870012,053,900
Dec 30, 20200.026 Dividend
Dec 29, 20205.68005.77005.62005.64005.614012,419,000
Dec 28, 20205.78005.85005.62005.63005.604010,619,700
Dec 24, 20205.71005.78005.63005.67005.64397,438,300
Dec 23, 20205.55005.72005.55005.71005.68379,182,400
Dec 22, 20205.71005.74005.47005.54005.514512,524,600
Dec 21, 20205.67005.81005.65005.70005.673711,511,800
Dec 18, 20205.86005.88005.65005.65005.624019,312,800
Dec 17, 20205.75005.92005.74005.87005.842915,298,900
Dec 16, 20205.54005.64005.47005.63005.604014,007,300
Dec 15, 20205.41005.52005.36005.51005.484611,388,200
Dec 14, 20205.45005.51005.25005.26005.235813,642,900
Dec 11, 20205.62005.62005.46005.47005.44488,716,600
Dec 10, 20205.59005.70005.51005.62005.594116,261,000
Dec 09, 20205.60005.71005.48005.55005.524412,437,400
Dec 08, 20205.76005.78005.66005.68005.65388,520,700
Dec 07, 20205.47005.80005.47005.75005.723512,929,600
Dec 04, 20205.47005.54005.40005.50005.474610,905,400
Dec 03, 20205.57005.57005.42005.46005.434810,956,500
Dec 02, 20205.50005.54005.39005.51005.484613,413,700
Dec 01, 20205.38005.50005.28005.48005.454715,498,300
Nov 30, 20205.05005.23005.02005.22005.195917,511,900
Nov 27, 20205.04005.12004.97005.11005.08648,881,100
Nov 25, 20205.10005.22005.04005.13005.106415,643,300
Nov 24, 20204.92005.13004.89005.04005.016818,411,600
Nov 23, 20205.23005.27005.07005.07005.046615,541,400
Nov 20, 20205.36005.45005.27005.32005.295511,015,300
Nov 19, 20205.31005.39005.25005.28005.255710,869,600
Nov 18, 20205.45005.50005.33005.34005.315412,001,900
Nov 17, 20205.50005.53005.40005.45005.424913,875,500
Nov 16, 20205.48005.59005.42005.54005.514519,553,000
Nov 13, 20205.56005.59005.47005.49005.464716,017,600
Nov 12, 20205.47005.57005.46005.48005.454712,967,200
Nov 11, 20205.35005.42005.31005.41005.385114,084,500
Nov 10, 20205.61005.63005.37005.38005.355218,441,500
Nov 09, 20205.68005.68005.46005.59005.564220,885,700
Nov 06, 20206.02006.04005.88005.94005.912616,198,400
Nov 05, 20205.77006.01005.74005.96005.932529,645,300
Nov 04, 20205.75005.75005.53005.56005.534414,409,000
Nov 03, 20205.74005.77005.63005.70005.673713,064,400
Nov 02, 20205.66005.68005.49005.67005.643915,430,800
Oct 30, 20205.55005.63005.38005.56005.534423,395,200
Oct 29, 20205.26005.44005.22005.42005.395014,337,300
Oct 28, 20205.61005.64005.30005.32005.295519,983,100
Oct 27, 20205.70005.80005.64005.80005.77339,163,500
Oct 26, 20205.75005.88005.66005.67005.643915,377,300
Oct 23, 20205.82005.85005.72005.80005.773311,328,000
Oct 22, 20205.79005.85005.71005.83005.803111,885,800
Oct 21, 20205.88005.98005.83005.86005.833011,841,700
Oct 20, 20205.82005.88005.74005.81005.783211,156,200
Oct 19, 20206.00006.02005.81005.81005.783210,765,200
Oct 16, 20206.05006.08005.93005.93005.902711,378,700
Oct 15, 20206.08006.19006.01006.03006.002216,200,600
Oct 14, 20206.25006.30006.09006.17006.141614,854,700
Oct 13, 20206.13006.16005.99006.15006.121614,224,500
Oct 12, 20206.12006.25006.09006.17006.14169,196,900
Oct 09, 20206.04006.18005.94006.17006.141620,331,100
Oct 08, 20205.68005.90005.67005.90005.872819,350,700
Oct 07, 20205.69005.72005.50005.54005.514520,227,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...