AUY

Yamana Gold Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Yamana Gold Inc AUY NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.055 -0.94% 5.805 11:52:13
Close Price Low Price High Price Open Price Previous Close
5.71 5.85 5.79 5.86
more quote information »

AUY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.086.195.715.9012,255,945-0.275-4.52%
1 Month5.316.305.265.8514,090,9550.4959.32%
3 Months6.427.035.266.0616,004,561-0.615-9.58%
6 Months4.527.034.395.6218,013,7131.2928.43%
1 Year3.267.032.214.5819,788,6682.5578.07%
3 Years2.687.031.783.6114,713,5773.13116.6%
5 Years2.387.031.383.5314,083,0913.43143.91%

AUY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 5.86 0.05 0.86% 5.88 5.975 5.83 11,819,518
Oct 20 2020 5.81 0.00 0.0% 5.82 5.88 5.74 11,149,469
Oct 19 2020 5.81 -0.12 -2.02% 6.00 6.02 5.81 10,734,164
Oct 16 2020 5.93 -0.10 -1.66% 6.05 6.08 5.93 11,376,398
Oct 15 2020 6.03 -0.14 -2.27% 6.08 6.19 6.01 16,200,174
Oct 14 2020 6.17 0.02 0.33% 6.25 6.30 6.09 14,848,352
Oct 13 2020 6.15 -0.02 -0.32% 6.13 6.16 5.99 14,218,192
Oct 12 2020 6.17 0.00 0.0% 6.12 6.25 6.09 9,194,219
Oct 09 2020 6.17 0.27 4.58% 6.04 6.18 5.94 20,323,080
Oct 08 2020 5.90 0.36 6.5% 5.67 5.90 5.67 19,328,457
Oct 07 2020 5.54 -0.07 -1.25% 5.69 5.72 5.50 20,111,570
Oct 06 2020 5.61 -0.31 -5.24% 5.96 6.05 5.59 17,944,507
Oct 05 2020 5.92 0.15 2.6% 5.79 5.98 5.78 16,274,159
Oct 02 2020 5.77 0.04 0.7% 5.72 5.825 5.66 12,269,763
Oct 01 2020 5.73 0.05 0.88% 5.73 5.84 5.69 12,208,281
Sep 30 2020 5.68 -0.02 -0.35% 5.66 5.72 5.555 12,308,446
Sep 29 2020 5.70 0.02 0.35% 5.72 5.77 5.635 11,038,965
Sep 28 2020 5.68 0.07 1.25% 5.69 5.75 5.57 12,209,689
Sep 25 2020 5.61 -0.04 -0.71% 5.58 5.66 5.545 10,130,025
Sep 24 2020 5.65 0.28 5.21% 5.31 5.665 5.26 18,131,674
Sep 23 2020 5.37 -0.54 -9.14% 5.75 5.82 5.34 22,524,668
Sep 22 2020 5.91 0.06 1.03% 5.88 5.98 5.79 12,251,026
See More Historical Prices »
Your Recent History
NYSE
AUY
Yamana Gol..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201022 16:07:18