Yamana Gold (NY: AUY )

4.260 USD -0.250 (-5.54%)
Official Closing Price Updated: 5:34 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 4.450 4.520 4.230 4.290 20,353,620 -0.22(-4.88%)
Feb 24, 2021 4.420 4.540 4.300 4.510 14,608,404 +0.08(+1.81%)
Feb 23, 2021 4.550 4.570 4.380 4.430 15,268,422 -0.19(-4.11%)
Feb 22, 2021 4.480 4.630 4.430 4.620 20,394,816 +0.22(+5.00%)
Feb 19, 2021 4.530 4.570 4.360 4.400 19,737,000 -0.08(-1.79%)
Feb 18, 2021 4.590 4.640 4.470 4.480 13,624,364 -0.10(-2.18%)
Feb 17, 2021 4.590 4.610 4.490 4.580 17,522,747 -0.06(-1.29%)
Feb 16, 2021 4.760 4.760 4.610 4.640 23,172,402 -0.17(-3.53%)
Feb 12, 2021 4.870 4.910 4.760 4.810 24,780,300 -0.12(-2.43%)
Feb 11, 2021 4.940 5.030 4.850 4.930 19,474,098 +0.02(+0.41%)
Feb 10, 2021 4.980 5.000 4.860 4.910 10,916,420 +0.00(+0.00%)
Feb 09, 2021 5.030 5.050 4.880 4.910 10,809,748 -0.11(-2.19%)
Feb 08, 2021 4.970 5.040 4.930 5.020 13,911,741 +0.12(+2.45%)
Feb 05, 2021 4.790 4.910 4.740 4.900 10,720,800 +0.16(+3.38%)
Feb 04, 2021 4.750 4.800 4.630 4.740 15,800,139 -0.15(-3.07%)
Feb 03, 2021 4.850 4.920 4.810 4.890 9,986,329 +0.07(+1.45%)
Feb 02, 2021 4.840 4.880 4.710 4.820 15,825,212 -0.14(-2.82%)
Feb 01, 2021 4.930 4.980 4.810 4.960 21,778,494 +0.30(+6.44%)
Jan 29, 2021 4.930 4.970 4.650 4.660 22,560,400 -0.08(-1.69%)
Jan 28, 2021 4.750 4.850 4.650 4.740 19,658,859 +0.19(+4.18%)
Jan 27, 2021 4.870 4.870 4.500 4.550 28,102,735 -0.34(-6.95%)
Jan 26, 2021 5.110 5.110 4.870 4.890 24,016,497 -0.26(-5.05%)
Jan 25, 2021 5.220 5.270 5.090 5.150 10,700,707 -0.04(-0.77%)
Jan 22, 2021 5.110 5.255 5.042 5.190 10,766,400 -0.04(-0.76%)
Jan 21, 2021 5.290 5.310 5.150 5.230 11,769,032 -0.04(-0.76%)
Jan 20, 2021 5.210 5.290 5.180 5.270 13,515,060 +0.14(+2.73%)
Jan 19, 2021 5.150 5.150 5.020 5.130 15,898,039 +0.06(+1.18%)
Jan 15, 2021 5.280 5.300 4.960 5.070 15,336,000 -0.25(-4.70%)
Jan 14, 2021 5.310 5.380 5.240 5.320 12,582,338 +0.03(+0.57%)
Jan 13, 2021 5.410 5.420 5.280 5.290 13,259,870 -0.11(-2.04%)
Jan 12, 2021 5.450 5.450 5.290 5.400 13,841,724 -0.01(-0.18%)
Jan 11, 2021 5.430 5.510 5.360 5.410 19,481,231 -0.13(-2.35%)
Jan 08, 2021 5.750 5.765 5.390 5.540 29,321,300 -0.34(-5.78%)
Jan 07, 2021 6.030 6.090 5.770 5.880 26,526,126 -0.18(-2.97%)
Jan 06, 2021 6.010 6.090 5.910 6.060 19,192,456 +0.02(+0.33%)
Jan 05, 2021 6.150 6.160 5.970 6.040 15,075,616 -0.05(-0.82%)
Jan 04, 2021 5.940 6.120 5.840 6.090 20,170,205 +0.38(+6.65%)
Dec 31, 2020 5.710 5.710 5.710 12,050,909 -0.17(-2.89%)
Dec 30, 2020 5.640 5.880 5.640 5.880 12,050,909 +0.24(+4.26%)
Dec 29, 2020 5.680 5.770 5.610 5.640 12,412,781 +0.01(+0.18%)
Dec 28, 2020 5.780 5.850 5.610 5.630 10,607,738 -0.04(-0.71%)
Dec 24, 2020 5.710 5.780 5.630 5.670 7,438,200 -0.04(-0.70%)
Dec 23, 2020 5.550 5.720 5.550 5.710 9,179,577 +0.17(+3.07%)
Dec 22, 2020 5.710 5.740 5.470 5.540 12,524,893 -0.16(-2.81%)
Dec 21, 2020 5.670 5.810 5.640 5.700 11,505,627 +0.05(+0.88%)
Dec 18, 2020 5.860 5.880 5.650 5.650 19,312,700 -0.22(-3.75%)
Dec 17, 2020 5.750 5.920 5.740 5.870 15,294,317 +0.24(+4.26%)
Dec 16, 2020 5.540 5.640 5.470 5.630 13,986,534 +0.12(+2.18%)
Dec 15, 2020 5.410 5.520 5.360 5.510 11,384,841 +0.25(+4.75%)
Dec 14, 2020 5.450 5.510 5.250 5.260 13,641,086 -0.21(-3.84%)
Dec 11, 2020 5.620 5.620 5.460 5.470 8,716,600 -0.15(-2.67%)
Dec 10, 2020 5.590 5.700 5.510 5.620 16,254,583 +0.07(+1.26%)
Dec 09, 2020 5.600 5.710 5.480 5.550 12,435,149 -0.13(-2.29%)
Dec 08, 2020 5.760 5.780 5.660 5.680 8,517,542 -0.07(-1.22%)
Dec 07, 2020 5.470 5.800 5.470 5.750 12,917,546 +0.25(+4.55%)
Dec 04, 2020 5.470 5.535 5.400 5.500 10,905,400 +0.04(+0.73%)
Dec 03, 2020 5.570 5.570 5.420 5.460 10,953,590 -0.05(-0.91%)
Dec 02, 2020 5.500 5.530 5.390 5.510 13,408,167 +0.03(+0.55%)
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.