$3.83 -0.10 (%) Yamana Gold Inc - NYSE

Apr. 24, 2015 | 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
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
3/5/20154.124.194.034.084,458,329
3/4/20154.174.224.084.125,348,507
3/3/20154.174.304.124.166,816,674
3/2/20154.254.324.124.156,969,120
2/27/20154.224.284.204.277,352,375
2/26/20154.154.214.124.219,075,470
2/25/20154.054.154.014.108,302,347
2/24/20153.904.043.904.028,425,163
2/23/20153.914.013.853.929,277,021
2/20/20153.954.053.903.939,188,063
2/19/20154.014.063.923.936,607,126
2/18/20153.984.053.834.0313,641,663
2/17/20154.034.063.963.9810,406,816
2/13/20154.044.154.034.139,101,857
2/12/20154.014.033.884.009,745,641
2/11/20154.124.133.913.9613,809,753
2/10/20154.124.154.064.078,812,696
2/9/20154.214.294.184.195,413,446
2/6/20154.294.314.074.1515,445,687
2/5/20154.334.544.304.4812,509,910
2/4/20154.204.444.154.3814,678,135
2/3/20154.214.274.124.137,506,903
2/2/20154.024.304.024.2610,169,187
1/30/20154.034.133.974.1112,735,806
1/29/20154.044.153.954.0312,695,330
1/28/20154.264.334.064.1312,651,287
1/27/20154.274.424.244.3312,285,967
1/26/20154.014.233.984.219,752,918
1/23/20154.194.234.074.1110,656,405
1/22/20154.334.384.144.2513,462,976
1/21/20154.634.664.214.3222,603,347
1/20/20154.604.684.424.5216,991,355
1/16/20154.224.554.224.4417,878,574
1/15/20154.214.304.124.2121,391,657
1/14/20154.174.203.803.9519,998,154
1/13/20154.494.514.044.1332,088,378
1/12/20154.554.844.524.7316,174,401
1/9/20154.284.484.284.4710,226,614
1/8/20154.364.484.194.2316,369,313
1/7/20154.354.584.264.3315,617,577
1/6/20154.054.534.034.4820,900,964
1/5/20154.074.103.874.0212,891,521
1/2/20153.944.043.854.0114,689,885
12/31/20144.034.053.914.0210,376,415
12/30/20143.974.113.924.0715,402,000
12/29/20143.963.983.873.877,792,889
12/26/20144.014.083.904.037,912,869
12/24/20143.763.923.713.895,205,544
12/23/20143.833.963.713.7412,213,061
12/22/20144.114.123.783.8213,422,426
12/19/20144.024.133.984.1337,764,507
12/18/20143.884.033.794.0312,871,299
12/17/20143.633.843.553.7519,787,661
12/16/20143.783.813.523.5516,840,696
12/15/20143.854.023.653.6615,847,982
12/12/20144.024.113.923.9610,389,232
12/11/20144.074.253.984.0614,667,721
12/10/20144.314.484.144.1713,352,539
12/9/20144.174.424.144.3016,692,925
12/8/20144.014.093.814.0313,515,444
12/5/20143.944.003.883.937,753,531
12/4/20144.124.163.994.018,710,905
12/3/20144.014.223.964.1110,578,979
12/2/20143.964.083.893.929,647,476
12/1/20143.844.083.824.0612,331,535
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center