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 Low Price High Price Open Price Previous Close Last Traded
0.2401 4.15% 6.0201 5.83 6.04 5.86 5.78 11:10:40
more quote information »

AUY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.947.035.706.2218,239,359-0.9199-13.26%
1 Month5.507.035.376.3021,066,7820.52019.46%
3 Months5.447.034.66255.6119,090,3870.580110.66%
6 Months3.917.032.214.6222,951,7862.1153.97%
1 Year3.427.032.214.2019,836,4032.6076.03%
3 Years2.667.031.783.4114,282,3073.36126.32%
5 Years2.2629.071.383.3813,960,5423.76166.38%

AUY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 5.8002 0.00 0.0% 5.96 6.30 5.70 15,195,368
Aug 11 2020 5.80 -0.67 -10.36% 6.00 6.26 5.7725 28,049,139
Aug 10 2020 6.47 -0.06 -0.92% 6.54 6.715 6.42 12,580,129
Aug 07 2020 6.53 -0.20 -2.97% 6.65 6.85 6.43 16,393,778
Aug 06 2020 6.73 -0.08 -1.17% 6.94 7.03 6.66 18,978,381
Aug 05 2020 6.81 0.11 1.64% 6.90 7.02 6.74 24,971,184
Aug 04 2020 6.70 0.31 4.85% 6.44 6.75 6.385 18,084,518
Aug 03 2020 6.39 -0.09 -1.39% 6.52 6.53 6.30 13,769,829
Jul 31 2020 6.48 0.12 1.89% 6.46 6.62 6.375 16,759,638
Jul 30 2020 6.36 -0.28 -4.22% 6.42 6.5298 6.22 24,618,536
Jul 29 2020 6.64 0.05 0.76% 6.60 6.70 6.415 25,964,053
Jul 28 2020 6.5898 -0.05 -0.76% 6.53 6.705 6.26 24,786,401
Jul 27 2020 6.64 0.21 3.27% 6.80 6.98 6.46 41,398,736
Jul 24 2020 6.43 0.55 9.35% 5.90 6.44 5.7901 31,908,137
Jul 23 2020 5.88 -0.14 -2.32% 6.01 6.05 5.67 23,826,539
Jul 22 2020 6.0198 0.06 1.0% 6.02 6.14 5.91 17,404,292
Jul 21 2020 5.96 0.14 2.41% 5.96 6.00 5.83 18,546,849
Jul 20 2020 5.8198 0.23 4.11% 5.66 5.84 5.46 19,249,198
Jul 17 2020 5.59 0.18 3.33% 5.50 5.62 5.42 16,219,234
Jul 16 2020 5.41 -0.09 -1.64% 5.50 5.56 5.37 12,631,706
Jul 15 2020 5.50 -0.01 -0.18% 5.47 5.64 5.37 10,217,375
Jul 14 2020 5.51 0.16 2.99% 5.30 5.53 5.26 15,587,284
Jul 13 2020 5.35 -0.16 -2.9% 5.60 5.6499 5.27 20,967,487
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:20200813 15:25:41