$5.87 +0.41 (%) Yamana Gold Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 03:54 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AUY historical data

Date Open High Low Close Volume
7/26/20165.315.525.225.468,852,344
7/25/20165.445.445.155.2310,859,602
7/22/20165.505.585.375.439,977,043
7/21/20165.415.645.365.5613,014,368
7/20/20165.685.695.325.3415,009,319
7/19/20165.875.925.845.847,221,442
7/18/20165.845.935.815.928,044,127
7/15/20165.815.945.805.855,179,060
7/14/20165.765.935.715.8810,711,089
7/13/20165.835.995.785.9010,179,979
7/12/20165.845.975.735.7411,386,253
7/11/20165.795.975.785.8911,448,757
7/8/20165.675.955.615.9012,426,078
7/7/20165.785.805.565.6610,596,437
7/6/20165.845.915.765.8515,177,959
7/5/20165.625.745.475.6811,763,417
7/1/20165.325.535.255.4815,516,785
6/30/20165.355.355.075.2013,556,828
6/29/20165.045.305.045.2212,996,207
6/28/20164.945.144.924.9411,455,901
6/27/20165.175.254.915.0820,613,642
6/24/20165.265.325.005.1019,886,544
6/23/20164.894.954.814.858,273,808
6/22/20164.764.974.674.9312,920,847
6/21/20164.734.804.664.7110,191,343
6/20/20164.724.944.684.8312,962,800
6/17/20165.055.054.774.8355,395,989
6/16/20165.365.384.844.9418,572,079
6/15/20164.795.154.755.0815,514,236
6/14/20164.924.944.754.8311,884,827
6/13/20165.235.234.774.8816,025,402
6/10/20165.295.364.934.9918,673,663
6/9/20165.165.315.115.2712,110,897
6/8/20165.205.345.155.1917,307,090
6/7/20164.985.054.885.0010,281,503
6/6/20164.815.054.735.0520,694,532
6/3/20164.604.804.544.8018,892,694
6/2/20164.204.284.124.217,864,334
6/1/20164.254.334.084.219,498,039
5/31/20164.134.334.104.1812,544,216
5/27/20164.304.364.154.1710,876,422
5/26/20164.464.494.334.3910,685,422
5/25/20164.274.404.084.3815,296,748
5/24/20164.484.554.254.2819,577,043
5/23/20164.554.744.534.618,804,301
5/20/20164.804.854.554.7212,179,427
5/19/20164.424.784.374.7619,845,403
5/18/20164.975.064.594.6020,324,872
5/17/20164.825.194.795.0615,687,722
5/16/20164.884.984.804.8611,090,631
5/13/20164.734.884.684.7510,475,061
5/12/20164.864.974.684.7317,101,073
5/11/20164.764.854.504.8018,067,591
5/10/20164.324.644.244.6015,215,847
5/9/20164.444.504.294.3314,132,482
5/6/20164.644.754.594.7019,868,174
5/5/20164.424.584.384.5016,018,649
5/4/20164.334.564.084.2218,445,816
5/3/20164.744.784.444.5513,796,589
5/2/20165.135.134.654.7123,941,053
4/29/20164.704.994.684.9523,819,079
4/28/20164.414.654.364.5613,500,106
4/27/20164.394.404.214.3212,339,630
4/26/20164.244.354.134.359,324,575
4/25/20164.324.334.164.2111,020,542
4/22/20164.344.434.184.2614,905,256
4/21/20164.474.524.314.3819,636,532
4/20/20164.454.544.274.2820,374,836
4/19/20164.374.454.314.4018,834,016
4/18/20164.134.194.074.1713,620,809
4/15/20163.894.083.854.0315,620,541
4/14/20163.954.033.723.8118,132,529
4/13/20164.004.103.954.0013,743,270
4/12/20164.014.183.914.1226,783,517
4/11/20163.763.983.753.9732,050,629
4/8/20163.293.673.293.5920,810,674
4/7/20163.193.313.173.2913,804,109
4/6/20163.063.123.013.117,316,082
4/5/20163.093.112.983.1010,015,597
4/4/20163.073.103.003.039,118,329
4/1/20162.953.112.923.109,394,714
3/31/20163.133.163.043.048,566,227
3/30/20163.093.162.983.0613,928,620
3/29/20162.923.152.873.1013,865,676
3/28/20162.952.962.832.907,851,050
3/24/20162.922.952.872.927,525,881
3/23/20163.053.062.862.8916,882,769
3/22/20163.223.263.143.1810,411,926
3/21/20163.053.173.043.139,342,893
3/18/20163.093.203.053.0922,586,758
3/17/20163.253.303.093.0919,808,953
3/16/20162.943.192.813.1924,541,755
3/15/20162.982.982.812.9815,948,280
3/14/20163.153.222.953.0016,708,554
3/11/20163.193.253.113.1111,740,557
3/10/20163.123.203.053.1816,738,877
3/9/20163.043.142.933.0714,033,001
3/8/20163.333.353.113.1217,056,344
3/7/20163.123.303.123.2616,334,309
3/4/20163.083.283.013.0923,082,889
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center