Yamana Gold (NY: AUY )

5.120 USD +0.150 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 5.050 5.130 5.020 5.120 8,565,393 +0.15(+3.02%)
May 13, 2021 4.990 5.045 4.940 4.970 7,855,275 -0.04(-0.80%)
May 12, 2021 5.110 5.130 4.970 5.010 12,701,315 -0.09(-1.76%)
May 11, 2021 4.940 5.120 4.920 5.100 10,584,149 +0.04(+0.79%)
May 10, 2021 5.150 5.210 5.040 5.060 14,548,121 -0.02(-0.39%)
May 07, 2021 5.090 5.130 5.031 5.080 11,812,407 +0.07(+1.40%)
May 06, 2021 4.840 5.080 4.830 5.010 15,133,859 +0.22(+4.59%)
May 05, 2021 4.770 4.790 4.710 4.790 5,462,106 +0.04(+0.84%)
May 04, 2021 4.800 4.930 4.710 4.750 10,999,688 -0.08(-1.66%)
May 03, 2021 4.670 4.850 4.660 4.830 8,731,865 +0.24(+5.23%)
Apr 30, 2021 4.620 4.650 4.580 4.590 6,505,000 -0.04(-0.86%)
Apr 29, 2021 4.730 4.750 4.560 4.630 8,337,329 -0.14(-2.94%)
Apr 28, 2021 4.720 4.800 4.620 4.770 8,605,329 +0.05(+1.06%)
Apr 27, 2021 4.820 4.850 4.710 4.720 6,789,393 -0.09(-1.87%)
Apr 26, 2021 4.760 4.820 4.695 4.810 7,938,626 +0.04(+0.84%)
Apr 23, 2021 4.850 4.900 4.750 4.770 9,654,100 -0.07(-1.45%)
Apr 22, 2021 4.900 4.930 4.800 4.840 12,298,677 -0.11(-2.22%)
Apr 21, 2021 4.800 4.960 4.790 4.950 12,780,396 +0.16(+3.34%)
Apr 20, 2021 4.710 4.800 4.700 4.790 7,143,038 +0.05(+1.05%)
Apr 19, 2021 4.750 4.780 4.700 4.740 6,556,294 -0.03(-0.63%)
Apr 16, 2021 4.810 4.840 4.710 4.770 7,987,800 +0.05(+1.06%)
Apr 15, 2021 4.600 4.790 4.600 4.720 9,790,152 +0.21(+4.66%)
Apr 14, 2021 4.610 4.620 4.510 4.510 9,837,389 -0.12(-2.59%)
Apr 13, 2021 4.580 4.670 4.560 4.630 6,802,361 +0.11(+2.43%)
Apr 12, 2021 4.640 4.640 4.510 4.520 7,300,974 -0.14(-3.00%)
Apr 09, 2021 4.600 4.690 4.580 4.660 6,547,100 -0.02(-0.43%)
Apr 08, 2021 4.610 4.730 4.600 4.680 11,081,083 +0.18(+4.00%)
Apr 07, 2021 4.590 4.620 4.500 4.500 9,953,193 -0.10(-2.17%)
Apr 06, 2021 4.470 4.650 4.450 4.600 11,830,763 +0.15(+3.37%)
Apr 05, 2021 4.500 4.540 4.390 4.450 11,694,424 -0.05(-1.11%)
Apr 01, 2021 4.410 4.510 4.390 4.500 10,279,300 +0.16(+3.69%)
Mar 31, 2021 4.280 4.410 4.250 4.340 8,892,506 +0.10(+2.36%)
Mar 30, 2021 4.310 4.340 4.210 4.240 12,824,011 -0.22(-4.93%)
Mar 29, 2021 4.440 4.460 4.320 4.460 10,286,929 -0.02(-0.45%)
Mar 26, 2021 4.420 4.500 4.410 4.480 8,436,900 +0.06(+1.36%)
Mar 25, 2021 4.420 4.490 4.350 4.420 10,173,044 -0.05(-1.12%)
Mar 24, 2021 4.490 4.560 4.440 4.470 10,675,070 +0.01(+0.22%)
Mar 23, 2021 4.530 4.550 4.410 4.460 12,755,068 -0.11(-2.41%)
Mar 22, 2021 4.550 4.640 4.530 4.570 9,565,748 +0.00(+0.00%)
Mar 19, 2021 4.540 4.620 4.480 4.570 16,420,800 +0.05(+1.11%)
Mar 18, 2021 4.580 4.640 4.500 4.520 12,255,734 -0.14(-3.00%)
Mar 17, 2021 4.470 4.730 4.430 4.660 17,279,855 +0.16(+3.56%)
Mar 16, 2021 4.580 4.580 4.470 4.500 9,431,082 -0.04(-0.88%)
Mar 15, 2021 4.510 4.580 4.470 4.540 9,009,260 +0.07(+1.57%)
Mar 12, 2021 4.390 4.520 4.350 4.470 8,544,300 -0.01(-0.22%)
Mar 11, 2021 4.460 4.510 4.380 4.480 12,376,916 +0.07(+1.59%)
Mar 10, 2021 4.480 4.510 4.370 4.410 12,660,498 -0.04(-0.90%)
Mar 09, 2021 4.420 4.500 4.340 4.450 19,811,572 +0.18(+4.22%)
Mar 08, 2021 4.270 4.340 4.220 4.270 11,335,865 -0.03(-0.70%)
Mar 05, 2021 4.290 4.370 4.140 4.300 13,352,200 +0.03(+0.70%)
Mar 04, 2021 4.190 4.350 4.130 4.270 19,180,273 +0.06(+1.43%)
Mar 03, 2021 4.120 4.230 4.050 4.210 16,714,367 -0.03(-0.71%)
Mar 02, 2021 4.070 4.300 4.060 4.240 16,997,959 +0.19(+4.69%)
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.