AUY

Yamana Gold Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.05 1.13% 4.48 13:10:00
Open Price Low Price High Price Close Price Prev Close
4.42 4.30 4.515 4.43
more quote information »

AUY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.594.644.304.5317,812,781-0.11-2.4%
1 Month4.875.054.304.7117,706,990-0.39-8.01%
3 Months5.506.164.305.2115,568,503-1.02-18.55%
6 Months6.006.454.305.5215,405,829-1.52-25.33%
1 Year4.917.032.215.0418,831,419-0.43-8.76%
3 Years3.007.031.783.8415,270,7221.4849.33%
5 Years2.857.031.783.7414,347,0691.6357.19%

AUY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2021 4.43 -0.19 -4.11% 4.55 4.57 4.38 15,254,990
Feb 22 2021 4.62 0.22 5.0% 4.48 4.63 4.43 20,386,683
Feb 19 2021 4.40 -0.08 -1.79% 4.53 4.57 4.36 19,709,908
Feb 18 2021 4.48 -0.10 -2.18% 4.59 4.64 4.47 13,620,754
Feb 17 2021 4.58 -0.06 -1.29% 4.59 4.615 4.49 17,517,666
Feb 16 2021 4.64 -0.17 -3.53% 4.76 4.76 4.61 23,169,014
Feb 12 2021 4.81 -0.12 -2.43% 4.90 4.91 4.76 24,765,637
Feb 11 2021 4.93 0.02 0.41% 4.97 5.03 4.85 19,445,936
Feb 10 2021 4.91 0.00 0.0% 4.98 5.00 4.86 10,906,046
Feb 09 2021 4.91 -0.11 -2.19% 5.03 5.05 4.88 10,808,901
Feb 08 2021 5.02 0.12 2.45% 4.97 5.04 4.93 13,904,893
Feb 05 2021 4.90 0.16 3.38% 4.79 4.91 4.74 10,713,870
Feb 04 2021 4.74 -0.15 -3.07% 4.76 4.80 4.625 15,797,974
Feb 03 2021 4.89 0.07 1.45% 4.85 4.92 4.81 9,984,278
Feb 02 2021 4.82 -0.14 -2.82% 4.84 4.88 4.71 15,795,994
Feb 01 2021 4.96 0.30 6.44% 4.93 4.98 4.81 21,692,604
Jan 29 2021 4.66 -0.08 -1.69% 4.93 4.97 4.65 22,547,235
Jan 28 2021 4.74 0.19 4.18% 4.75 4.85 4.65 19,642,080
Jan 27 2021 4.55 -0.34 -6.95% 4.87 4.87 4.50 28,088,662
Jan 26 2021 4.89 -0.26 -5.05% 5.11 5.11 4.87 24,008,423
Jan 25 2021 5.15 -0.04 -0.77% 5.21 5.27 5.09 10,688,648
See More Historical Prices ยป
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:20210224 18:25:07