$3.02 -0.05 (%) Yamana Gold Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 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
12/8/20163.073.082.983.029,163,344
12/7/20163.143.173.063.078,044,464
12/6/20163.013.133.013.089,221,062
12/5/20162.993.062.933.0217,832,842
12/2/20163.003.092.943.0311,726,302
12/1/20162.993.002.892.9112,854,831
11/30/20162.962.992.902.9910,674,041
11/29/20162.983.062.952.999,612,130
11/28/20162.963.072.913.0614,725,434
11/25/20162.942.982.882.926,452,773
11/23/20162.962.992.902.9416,408,940
11/22/20163.093.123.003.1017,452,299
11/21/20163.173.173.013.0710,723,993
11/18/20163.043.092.973.0412,860,904
11/17/20163.153.223.003.0818,843,742
11/16/20163.163.173.073.1514,460,821
11/15/20163.093.173.043.1618,268,042
11/14/20162.953.242.913.0817,210,132
11/11/20163.293.352.983.0126,670,859
11/10/20163.563.593.263.3322,559,128
11/9/20163.793.803.523.6217,890,106
11/8/20163.653.693.483.5316,266,048
11/7/20163.593.633.513.5813,580,585
11/4/20163.753.763.613.7012,836,308
11/3/20163.653.813.623.7213,649,585
11/2/20163.673.853.583.6424,512,691
11/1/20163.683.713.593.5919,665,687
10/31/20163.493.583.403.5617,346,555
10/28/20163.513.613.383.4227,165,743
10/27/20163.703.733.533.6023,854,249
10/26/20163.873.873.603.6827,240,363
10/25/20163.753.953.743.8420,231,294
10/24/20163.883.883.633.7321,615,249
10/21/20163.843.893.803.8215,562,331
10/20/20163.903.923.793.8916,980,149
10/19/20163.893.933.773.8723,972,352
10/18/20163.753.823.703.7921,377,184
10/17/20163.683.763.643.6919,041,070
10/14/20163.783.823.643.6516,967,736
10/13/20163.743.913.663.7621,763,673
10/12/20163.683.793.613.7221,327,046
10/11/20163.753.763.613.6425,461,756
10/10/20163.753.823.713.7516,410,679
10/7/20163.773.843.593.6626,565,856
10/6/20163.633.773.563.6726,938,786
10/5/20163.863.873.603.8021,805,527
10/4/20164.094.113.723.7326,164,886
10/3/20164.314.384.214.2915,111,375
9/30/20164.534.574.314.3116,592,296
9/29/20164.414.494.334.4314,507,468
9/28/20164.354.524.254.4615,390,696
9/27/20164.394.444.294.3216,747,034
9/26/20164.554.584.414.4115,672,368
9/23/20164.714.714.444.4919,561,614
9/22/20164.944.954.624.6922,764,328
9/21/20164.604.844.514.8229,064,254
9/20/20164.484.504.374.4814,957,612
9/19/20164.504.504.364.4016,660,848
9/16/20164.434.574.294.3922,267,276
9/15/20164.434.684.334.5121,385,904
9/14/20164.494.604.414.4616,816,818
9/13/20164.584.594.384.4417,572,741
9/12/20164.304.694.264.6222,279,457
9/9/20164.614.644.394.4026,751,364
9/8/20164.854.904.674.6925,319,136
9/7/20164.884.894.694.8625,600,591
9/6/20164.744.904.714.8924,393,814
9/2/20164.454.584.394.5733,821,112
9/1/20164.034.284.004.2528,152,897
8/31/20164.084.134.034.0325,876,307
8/30/20164.414.414.044.1325,915,441
8/29/20164.334.574.314.4512,980,809
8/26/20164.564.714.314.4222,044,140
8/25/20164.474.604.374.4618,266,742
8/24/20164.894.924.464.4829,968,949
8/23/20165.235.244.994.9926,283,421
8/22/20165.155.235.135.1922,036,191
8/19/20165.365.415.255.2522,114,567
8/18/20165.475.505.335.4818,368,425
8/17/20165.455.455.155.4025,217,670
8/16/20165.665.695.495.5016,211,887
8/15/20165.725.775.585.6118,443,846
8/12/20165.835.855.645.6818,919,994
8/11/20165.735.855.665.6816,189,501
8/10/20165.865.865.675.7315,316,703
8/9/20165.715.805.665.7012,821,942
8/8/20165.635.785.595.6810,870,630
8/5/20165.665.715.585.659,100,850
8/4/20165.805.935.745.8311,848,270
8/3/20165.825.825.665.787,803,415
8/2/20165.865.955.795.8410,874,684
8/1/20165.705.785.585.7710,274,609
7/29/20165.945.955.635.7121,160,992
7/28/20165.925.985.735.8714,128,783
7/27/20165.575.905.535.8915,755,614
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center