$2.44 +0.08 (%) Yamana Gold Inc - NYSE

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AUY historical data

Date Open High Low Close Volume
2/10/20162.292.452.162.4418,387,999
2/9/20162.582.612.352.3624,968,405
2/8/20162.412.712.402.5434,304,944
2/5/20162.092.322.042.2919,607,084
2/4/20162.152.252.132.2017,477,365
2/3/20161.862.041.842.0221,628,987
2/2/20161.831.851.801.8011,986,329
2/1/20161.751.841.741.8313,866,559
1/29/20161.651.751.631.7014,370,939
1/28/20161.661.681.591.6110,664,176
1/27/20161.591.671.551.6615,005,909
1/26/20161.561.621.541.6112,694,921
1/25/20161.591.651.491.5011,142,071
1/22/20161.461.541.431.519,853,563
1/21/20161.481.491.401.456,506,703
1/20/20161.461.491.411.4711,765,850
1/19/20161.551.561.381.4122,505,027
1/15/20161.761.761.551.5515,334,195
1/14/20161.771.791.611.6821,539,229
1/13/20161.781.871.771.838,298,274
1/12/20161.861.861.751.7910,112,897
1/11/20162.002.021.821.8711,560,532
1/8/20162.042.051.932.0010,123,814
1/7/20162.092.151.992.1014,094,234
1/6/20161.972.061.962.0010,395,448
1/5/20161.961.971.911.936,274,625
1/4/20161.921.971.881.9210,445,175
12/31/20151.881.891.821.866,187,727
12/30/20151.871.911.861.874,720,321
12/29/20151.931.941.881.915,414,949
12/28/20151.951.971.881.894,675,841
12/24/20151.911.991.911.998,471,960
12/23/20151.861.921.841.8910,054,947
12/22/20151.871.931.831.8310,979,978
12/21/20151.871.941.861.8912,646,657
12/18/20151.811.901.781.8115,074,649
12/17/20151.831.851.781.8010,885,315
12/16/20151.921.941.781.9418,035,180
12/15/20152.002.011.851.8510,714,710
12/14/20152.102.101.941.9410,402,112
12/11/20152.062.162.062.1010,817,646
12/10/20152.092.172.072.107,712,561
12/9/20152.172.192.072.106,176,808
12/8/20152.192.192.062.096,064,161
12/7/20152.322.332.122.158,711,723
12/4/20152.262.372.252.378,832,496
12/3/20152.222.292.172.216,611,989
12/2/20152.182.272.122.209,436,654
12/1/20152.112.272.082.2611,499,089
11/30/20152.012.112.002.107,937,528
11/27/20151.992.031.961.993,586,482
11/25/20152.032.121.982.087,083,745
11/24/20151.932.071.892.0712,753,656
11/23/20151.791.881.781.8411,106,117
11/20/20151.961.981.781.828,758,818
11/19/20151.911.991.881.919,025,336
11/18/20151.781.901.781.907,437,814
11/17/20151.891.921.771.776,376,924
11/16/20151.901.961.881.926,553,800
11/13/20151.771.871.771.837,599,413
11/12/20151.751.831.731.767,819,417
11/11/20151.771.851.761.797,774,720
11/10/20151.811.841.761.777,229,296
11/9/20151.821.861.691.8617,644,024
11/6/20151.831.851.791.8216,172,132
11/5/20152.082.081.901.9512,566,312
11/4/20152.162.172.052.077,363,139
11/3/20152.172.202.102.1210,825,440
11/2/20152.182.242.092.209,379,396
10/30/20152.272.282.192.1915,439,154
10/29/20152.422.502.282.309,121,402
10/28/20152.552.702.432.4716,283,099
10/27/20152.422.522.342.499,055,245
10/26/20152.502.522.402.408,310,844
10/23/20152.522.562.412.5210,623,038
10/22/20152.382.502.362.448,038,753
10/21/20152.472.482.342.3711,575,881
10/20/20152.302.552.302.5213,908,575
10/19/20152.382.462.252.2815,411,862
10/16/20152.532.582.432.4312,306,549
10/15/20152.562.572.452.5413,185,906
10/14/20152.482.592.432.5914,158,719
10/13/20152.342.412.292.365,895,128
10/12/20152.602.612.202.2713,299,946
10/9/20152.472.552.422.4916,505,046
10/8/20152.192.482.162.3320,355,871
10/7/20152.202.282.132.2217,995,637
10/6/20152.052.222.032.1520,957,772
10/5/20151.851.991.841.9713,919,639
10/2/20151.711.841.671.8414,092,841
10/1/20151.691.741.621.646,761,470
9/30/20151.631.701.591.7011,078,585
9/29/20151.691.741.631.646,031,595
9/28/20151.701.731.661.678,374,904
9/25/20151.681.811.671.7612,510,404
9/24/20151.661.751.641.7012,737,679
9/23/20151.671.691.611.616,696,042
9/22/20151.721.731.621.626,584,109
9/21/20151.761.801.731.758,735,080
9/18/20151.781.791.671.7527,041,047
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center