$1.99 -0.02 (%) Yamana Gold Inc - NYSE

Jul. 29, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AUY historical data

Date Open High Low Close Volume
7/28/20151.992.061.952.0112,899,293
7/27/20152.062.151.941.9513,414,890
7/24/20152.002.061.912.0528,031,596
7/23/20152.202.212.022.0413,983,028
7/22/20152.112.222.072.1622,205,266
7/21/20152.172.252.122.1511,587,981
7/20/20152.282.282.102.1217,204,427
7/17/20152.512.542.372.399,915,048
7/16/20152.522.612.482.5310,412,064
7/15/20152.592.622.502.5211,070,719
7/14/20152.632.682.612.625,056,539
7/13/20152.682.692.542.6211,930,020
7/10/20152.842.852.682.719,660,911
7/9/20152.902.912.802.835,667,566
7/8/20152.902.992.822.846,110,853
7/7/20152.892.952.802.8914,306,997
7/6/20152.912.992.902.967,032,597
7/2/20152.932.972.902.964,871,811
7/1/20152.983.022.902.926,684,794
6/30/20152.933.052.913.008,448,214
6/29/20153.053.082.922.949,348,192
6/26/20153.073.113.033.046,118,392
6/25/20153.183.203.073.088,174,252
6/24/20153.173.213.163.185,024,338
6/23/20153.163.243.163.204,888,504
6/22/20153.163.233.163.205,415,150
6/19/20153.253.313.193.2018,806,413
6/18/20153.403.433.303.307,204,382
6/17/20153.163.303.153.307,508,433
6/16/20153.243.253.163.189,246,795
6/15/20153.233.303.193.256,135,255
6/12/20153.223.293.203.245,391,824
6/11/20153.403.413.193.2416,382,522
6/10/20153.463.463.393.424,789,172
6/9/20153.483.503.353.379,337,265
6/8/20153.473.493.403.464,489,522
6/5/20153.493.503.403.457,477,023
6/4/20153.553.573.523.524,891,756
6/3/20153.653.703.573.594,180,085
6/2/20153.603.703.603.694,129,776
6/1/20153.613.643.573.574,216,184
5/29/20153.573.633.563.593,532,661
5/28/20153.583.623.553.616,333,277
5/27/20153.623.633.573.6010,891,526
5/26/20153.723.733.613.6211,442,414
5/22/20153.833.833.783.784,019,793
5/21/20153.823.853.813.832,923,480
5/20/20153.883.883.823.825,042,745
5/19/20153.903.923.853.857,015,331
5/18/20153.984.043.933.935,178,071
5/15/20153.964.043.933.965,052,798
5/14/20154.074.093.973.986,164,654
5/13/20154.014.073.984.049,223,354
5/12/20153.893.983.893.957,148,752
5/11/20153.823.893.803.885,037,958
5/8/20153.803.823.693.826,833,278
5/7/20153.663.773.653.767,640,670
5/6/20153.833.833.693.697,082,509
5/5/20153.883.903.773.795,724,077
5/4/20153.873.893.813.835,977,071
5/1/20153.793.843.753.816,971,374
4/30/20153.913.933.803.8213,657,805
4/29/20153.984.083.914.0014,656,290
4/28/20153.944.103.894.0415,790,457
4/27/20153.873.993.813.9010,736,784
4/24/20153.923.953.823.837,614,773
4/23/20153.863.983.833.939,838,564
4/22/20153.973.993.833.835,985,367
4/21/20154.024.053.973.983,890,163
4/20/20153.964.043.904.036,031,248
4/17/20154.034.113.994.027,812,056
4/16/20154.114.123.933.998,257,760
4/15/20153.844.073.814.0610,896,568
4/14/20153.793.873.753.835,873,709
4/13/20153.863.893.743.747,260,358
4/10/20153.863.933.813.887,606,261
4/9/20153.693.843.673.837,200,287
4/8/20153.803.853.713.7510,183,186
4/7/20153.833.923.793.815,603,627
4/6/20153.903.943.833.899,950,833
4/2/20153.783.873.673.746,149,142
4/1/20153.673.813.653.807,896,937
3/31/20153.693.773.553.5910,206,434
3/30/20153.763.823.703.736,144,079
3/27/20153.893.903.773.837,174,096
3/26/20154.154.173.863.898,471,210
3/25/20154.214.224.014.028,676,985
3/24/20154.094.194.064.1710,578,083
3/23/20153.944.083.884.058,592,849
3/20/20153.763.943.763.9125,193,953
3/19/20153.633.743.563.718,210,860
3/18/20153.493.703.443.6912,664,709
3/17/20153.673.783.493.5114,112,101
3/16/20153.743.783.603.748,181,139
3/13/20153.593.763.493.758,919,594
3/12/20153.693.703.523.558,492,667
3/11/20153.413.603.333.5610,889,238
3/10/20153.583.633.373.4113,134,766
3/9/20153.773.813.613.619,430,565
3/6/20153.954.003.733.7418,149,946
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!