Yamana Gold Historical Data - AUY

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Close Price Last Traded
0.23 5.19% 4.66 4.52 4.71 4.55 4.43 19:13:55
more quote information »

AUY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.044.713.954.3333,756,9540.6215.35%
1 Month3.944.713.814.0625,823,0830.7218.27%
3 Months3.534.713.463.9018,694,7291.1332.01%
6 Months3.354.713.133.6617,119,6031.3139.1%
1 Year2.724.711.783.2015,552,3201.9471.32%
3 Years3.0754.711.782.9312,496,1861.5951.54%
5 Years3.9144.611.383.1412,602,2250.7519.18%

AUY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 4.66 0.15 3.33% 4.55 4.71 4.51 23,857,624
Feb 20 2020 4.51 0.08 1.81% 4.39 4.595 4.38 34,672,243
Feb 19 2020 4.43 0.07 1.61% 4.38 4.45 4.26 25,077,354
Feb 18 2020 4.3599 0.26 6.34% 4.18 4.37 4.14 32,928,627
Feb 14 2020 4.10 0.15 3.8% 4.04 4.31 3.95 42,349,593
Feb 13 2020 3.95 0.10 2.6% 3.91 4.06 3.88 28,403,511
Feb 12 2020 3.85 -0.06 -1.53% 3.91 3.93 3.83 15,163,319
Feb 11 2020 3.91 -0.01 -0.26% 3.89 3.95 3.85 24,518,909
Feb 10 2020 3.92 0.08 2.08% 3.87 3.95 3.81 26,683,277
Feb 07 2020 3.84 -0.12 -3.03% 3.99 4.0198 3.83 23,655,397
Feb 06 2020 3.96 0.04 1.02% 3.96 3.995 3.91 19,719,747
Feb 05 2020 3.92 -0.01 -0.25% 3.91 3.96 3.85 18,964,898
Feb 04 2020 3.93 -0.09 -2.24% 3.91 4.02 3.85 22,809,901
Feb 03 2020 4.02 -0.04 -0.99% 4.02 4.07 3.962 16,398,367
Jan 31 2020 4.06 0.14 3.57% 3.94 4.13 3.92 30,900,443
Jan 30 2020 3.9202 -0.04 -1.01% 4.00 4.02 3.89 23,660,836
Jan 29 2020 3.96 0.09 2.33% 3.90 4.00 3.86 29,200,962
Jan 28 2020 3.87 -0.22 -5.38% 4.00 4.07 3.87 21,388,884
Jan 27 2020 4.09 0.04 0.99% 4.16 4.205 4.03 29,594,233
Jan 24 2020 4.05 0.08 2.02% 3.94 4.09 3.94 24,548,072
Jan 23 2020 3.97 0.08 2.06% 3.85 4.10 3.845 30,645,589
Jan 22 2020 3.89 0.07 1.83% 3.85 3.91 3.80 16,543,556
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.