Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Yamana Gold Inc. (AUY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.21-0.05 (-0.95%)
At close: 04:00PM EDT
5.20 -0.01 (-0.19%)
After hours: 07:51PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20225.285.305.135.215.2119,296,100
May 19, 20225.065.305.045.265.2629,443,200
May 18, 20225.015.044.904.954.9524,040,300
May 17, 20225.055.124.975.055.0519,804,100
May 16, 20224.915.014.884.974.9721,586,300
May 13, 20224.854.984.794.914.9132,746,700
May 12, 20225.025.094.784.894.8923,524,800
May 11, 20225.155.345.115.155.1529,999,900
May 10, 20225.215.234.935.045.0429,418,700
May 09, 20225.275.345.115.125.1223,473,600
May 06, 20225.385.485.345.435.4320,838,600
May 05, 20225.635.665.345.445.4419,880,000
May 04, 20225.475.615.375.605.6020,530,700
May 03, 20225.325.535.325.475.4718,914,200
May 02, 20225.335.395.185.305.3027,106,700
Apr 29, 20225.665.695.505.515.5116,613,300
Apr 28, 20225.385.615.325.585.5821,255,300
Apr 27, 20225.365.445.315.335.3317,497,900
Apr 26, 20225.615.655.375.375.3724,507,700
Apr 25, 20225.615.725.465.585.5830,290,300
Apr 22, 20225.926.035.865.915.9118,901,300
Apr 21, 20226.236.255.936.056.0527,916,600
Apr 20, 20226.236.336.116.286.2822,393,900
Apr 19, 20226.126.256.056.256.2523,015,900
Apr 18, 20226.266.406.176.176.1723,712,300
Apr 14, 20226.126.236.056.216.2116,798,600
Apr 13, 20225.936.155.916.126.1222,422,900
Apr 12, 20225.996.045.865.875.8722,331,700
Apr 11, 20226.006.065.825.875.8714,194,600
Apr 08, 20225.855.935.815.885.8811,801,900
Apr 07, 20225.735.835.695.795.7914,363,300
Apr 06, 20225.715.775.645.715.7119,823,900
Apr 05, 20225.966.085.675.695.6927,213,600
Apr 04, 20225.795.965.775.955.9521,963,800
Apr 01, 20225.535.795.525.775.7720,845,700
Mar 31, 20225.585.685.555.585.5812,692,800
Mar 30, 20225.535.635.525.565.5612,818,700
Mar 29, 20225.335.545.245.545.5416,676,700
Mar 28, 20225.565.585.485.505.5012,891,700
Mar 25, 20225.635.685.595.675.6711,244,400
Mar 24, 20225.765.795.635.655.6518,755,400
Mar 23, 20225.555.755.555.745.7418,573,200
Mar 22, 20225.575.575.395.525.5220,100,600
Mar 21, 20225.425.625.425.555.5518,275,400
Mar 18, 20225.415.445.325.375.3722,792,000
Mar 17, 20225.435.615.415.465.4617,001,100
Mar 16, 20225.365.425.195.355.3518,693,200
Mar 15, 20225.115.405.085.395.3919,525,600
Mar 14, 20225.385.485.255.305.3016,939,100
Mar 11, 20225.335.595.305.525.5220,214,600
Mar 10, 20225.415.575.415.525.5223,140,000
Mar 09, 20225.185.455.155.375.3726,236,800
Mar 08, 20225.415.765.365.515.5147,360,800
Mar 07, 20225.235.385.125.375.3733,918,900
Mar 04, 20225.175.245.125.215.2123,174,000
Mar 03, 20225.165.205.035.165.1621,705,000
Mar 02, 20225.075.225.035.185.1819,261,800
Mar 01, 20224.935.184.925.165.1624,518,600
Feb 28, 20225.025.044.864.904.9018,185,500
Feb 25, 20224.825.014.784.974.9717,577,000
Feb 24, 20225.245.254.794.894.8935,494,300
Feb 23, 20224.945.164.935.115.1125,772,900
Feb 22, 20224.894.974.824.944.9433,556,200
Feb 18, 20224.744.984.724.914.9125,686,500
Feb 17, 20224.704.854.604.814.8130,546,900
Feb 16, 20224.474.624.454.604.6017,627,600
Feb 15, 20224.344.454.304.414.4113,788,500
Feb 14, 20224.424.524.404.484.4821,231,400
Feb 11, 20224.084.464.084.404.4026,670,800
Feb 10, 20224.194.284.074.084.0817,859,600
Feb 09, 20224.184.294.174.204.2011,192,400
Feb 08, 20224.124.204.104.194.1910,310,000
Feb 07, 20224.034.134.014.124.1219,452,600
Feb 04, 20224.004.073.973.993.9913,446,000
Feb 03, 20224.044.073.963.993.9912,538,600
Feb 02, 20224.114.164.014.074.0714,071,800
Feb 01, 20224.174.234.114.124.1212,833,300
Jan 31, 20224.064.134.024.124.1210,402,100
Jan 28, 20224.014.043.954.034.0314,513,700
Jan 27, 20224.084.194.034.064.0616,897,800
Jan 26, 20224.284.384.144.174.1719,769,300
Jan 25, 20224.204.374.184.344.3416,728,600
Jan 24, 20224.214.264.054.254.2526,635,700
Jan 21, 20224.364.384.184.214.2116,347,400
Jan 20, 20224.444.474.354.364.3615,584,800
Jan 19, 20224.184.464.154.434.4320,007,000
Jan 18, 20224.164.234.094.114.1113,953,800
Jan 14, 20224.214.254.144.184.1810,541,500
Jan 13, 20224.144.294.124.224.2221,956,700
Jan 12, 20224.064.164.044.154.1518,897,700
Jan 11, 20223.954.033.934.034.0312,256,000
Jan 10, 20223.883.963.843.963.9622,356,900
Jan 07, 20223.873.923.843.903.9014,032,100
Jan 06, 20223.933.943.853.863.8616,965,100
Jan 05, 20224.134.193.994.004.0013,789,500
Jan 04, 20224.134.194.084.094.097,741,700
Jan 03, 20224.164.184.114.114.117,360,600
Dec 31, 20214.214.264.164.224.2213,110,200
Dec 30, 20214.054.214.054.204.2012,358,000
Dec 30, 20210.03 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement