$4.32 0.00 (%) Yamana Gold Inc - New York Stock Exchange, Inc.

Sep. 27, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center