Yamana Gold (NY: AUY )

5.130 USD +0.090 (+1.79%)
Official Closing Price Updated: 7:54 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 5.100 5.220 5.040 5.130 15,643,300 +0.09(+1.79%)
Nov 24, 2020 4.920 5.130 4.890 5.040 18,410,047 -0.03(-0.59%)
Nov 23, 2020 5.230 5.270 5.070 5.070 15,528,556 -0.25(-4.70%)
Nov 20, 2020 5.360 5.450 5.270 5.320 11,020,100 +0.03(+0.57%)
Nov 19, 2020 5.310 5.390 5.250 5.290 10,867,250 -0.05(-0.94%)
Nov 18, 2020 5.450 5.500 5.330 5.340 11,999,660 -0.11(-2.02%)
Nov 17, 2020 5.500 5.530 5.390 5.450 13,865,053 -0.09(-1.62%)
Nov 16, 2020 5.480 5.590 5.420 5.540 19,549,567 +0.05(+0.91%)
Nov 13, 2020 5.560 5.590 5.470 5.490 16,027,800 +0.01(+0.18%)
Nov 12, 2020 5.470 5.570 5.450 5.480 12,967,276 +0.07(+1.29%)
Nov 11, 2020 5.350 5.420 5.310 5.410 14,081,303 +0.03(+0.56%)
Nov 10, 2020 5.610 5.630 5.370 5.380 18,434,687 -0.21(-3.76%)
Nov 09, 2020 5.600 5.680 5.460 5.590 20,870,061 -0.35(-5.89%)
Nov 06, 2020 6.020 6.040 5.880 5.940 16,198,400 -0.02(-0.34%)
Nov 05, 2020 5.770 6.010 5.740 5.960 29,616,007 +0.40(+7.19%)
Nov 04, 2020 5.750 5.750 5.530 5.560 14,394,262 -0.14(-2.46%)
Nov 03, 2020 5.740 5.770 5.630 5.700 13,015,987 +0.03(+0.53%)
Nov 02, 2020 5.660 5.680 5.490 5.670 15,415,391 +0.11(+1.98%)
Oct 30, 2020 5.550 5.630 5.380 5.560 23,413,000 +0.14(+2.58%)
Oct 29, 2020 5.260 5.440 5.220 5.420 14,329,722 +0.10(+1.88%)
Oct 28, 2020 5.610 5.640 5.300 5.320 19,963,787 -0.48(-8.28%)
Oct 27, 2020 5.700 5.800 5.640 5.800 9,163,356 +0.13(+2.29%)
Oct 26, 2020 5.750 5.880 5.660 5.670 15,377,256 -0.13(-2.24%)
Oct 23, 2020 5.820 5.850 5.720 5.800 11,327,900 -0.03(-0.51%)
Oct 22, 2020 5.790 5.850 5.710 5.830 11,884,015 -0.03(-0.51%)
Oct 21, 2020 5.880 5.975 5.830 5.860 11,839,509 +0.05(+0.86%)
Oct 20, 2020 5.820 5.880 5.740 5.810 11,156,120 +0.00(+0.00%)
Oct 19, 2020 6.000 6.020 5.810 5.810 10,752,737 -0.12(-2.02%)
Oct 16, 2020 6.050 6.080 5.930 5.930 11,384,100 -0.10(-1.66%)
Oct 15, 2020 6.080 6.190 6.010 6.030 16,204,855 -0.14(-2.27%)
Oct 14, 2020 6.250 6.300 6.090 6.170 14,854,516 +0.02(+0.33%)
Oct 13, 2020 6.130 6.160 5.990 6.150 14,221,842 -0.02(-0.32%)
Oct 12, 2020 6.120 6.250 6.090 6.170 9,196,809 +0.00(+0.00%)
Oct 09, 2020 6.040 6.180 5.940 6.170 20,331,000 +0.27(+4.58%)
Oct 08, 2020 5.680 5.900 5.670 5.900 19,349,829 +0.36(+6.50%)
Oct 07, 2020 5.690 5.720 5.500 5.540 20,218,603 -0.07(-1.25%)
Oct 06, 2020 5.960 6.050 5.590 5.610 17,953,707 -0.31(-5.24%)
Oct 05, 2020 5.790 5.980 5.780 5.920 16,280,323 +0.15(+2.60%)
Oct 02, 2020 5.720 5.825 5.670 5.770 12,274,499 +0.04(+0.70%)
Oct 01, 2020 5.750 5.840 5.690 5.730 12,209,966 +0.05(+0.88%)
Sep 30, 2020 5.660 5.720 5.550 5.680 12,310,461 -0.02(-0.35%)
Sep 29, 2020 5.720 5.770 5.640 5.700 11,043,725 +0.02(+0.35%)
Sep 28, 2020 5.690 5.750 5.570 5.680 12,213,771 +0.07(+1.25%)
Sep 25, 2020 5.580 5.660 5.545 5.610 10,104,200 -0.04(-0.71%)
Sep 24, 2020 5.300 5.660 5.260 5.650 18,162,906 +0.28(+5.21%)
Sep 23, 2020 5.750 5.820 5.340 5.370 22,543,806 -0.54(-9.14%)
Sep 22, 2020 5.880 5.980 5.790 5.910 12,255,109 +0.06(+1.03%)
Sep 21, 2020 5.960 6.030 5.720 5.850 20,237,477 -0.27(-4.41%)
Sep 18, 2020 6.200 6.270 6.110 6.120 15,587,400 -0.03(-0.49%)
Sep 17, 2020 6.110 6.250 6.050 6.150 13,688,867 -0.13(-2.07%)
Sep 16, 2020 6.350 6.370 6.225 6.280 13,645,116 -0.02(-0.32%)
Sep 15, 2020 6.390 6.430 6.220 6.300 13,322,798 -0.02(-0.32%)
Sep 14, 2020 6.130 6.330 6.100 6.320 14,714,843 +0.30(+4.98%)
Sep 11, 2020 6.180 6.280 5.970 6.020 14,206,600 -0.13(-2.11%)
Sep 10, 2020 6.380 6.420 6.110 6.150 16,013,548 -0.16(-2.54%)
Sep 09, 2020 6.100 6.320 6.090 6.310 20,880,895 +0.28(+4.64%)
Sep 08, 2020 5.850 6.180 5.820 6.030 17,107,103 +0.01(+0.17%)
Sep 04, 2020 6.070 6.130 5.790 6.020 17,969,100 -0.12(-1.95%)
Sep 03, 2020 6.050 6.230 5.950 6.140 16,223,722 -0.05(-0.81%)
Sep 02, 2020 5.990 6.190 5.840 6.190 15,119,392 +0.10(+1.64%)
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.