1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Yamana Gold Inc (AUY)
  7. Historical

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
-0.10 -2.31% 4.22 18:55:36
Open Price Low Price High Price Close Price Prev Close
4.29 4.21 4.31 4.25 4.32
more quote information »

AUY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.394.424.214.339,413,749-0.17-3.87%
1 Month4.074.423.824.0911,774,5460.153.69%
3 Months4.344.733.824.2313,036,671-0.12-2.76%
6 Months4.805.443.824.4512,317,419-0.58-12.08%
1 Year5.886.163.824.7813,398,124-1.66-28.23%
3 Years2.647.031.784.1115,566,0471.5859.85%
5 Years3.847.031.783.7113,846,3360.389.9%

AUY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 4.25 -0.07 -1.62% 4.29 4.31 4.21 7,536,943
Oct 20 2021 4.32 0.03 0.7% 4.34 4.385 4.27 8,776,780
Oct 19 2021 4.29 0.00 0.0% 4.40 4.40 4.25 9,719,030
Oct 18 2021 4.29 -0.07 -1.61% 4.33 4.36 4.285 7,155,554
Oct 15 2021 4.36 -0.02 -0.46% 4.32 4.40 4.215 12,304,422
Oct 14 2021 4.38 0.05 1.15% 4.39 4.42 4.34 9,112,957
Oct 13 2021 4.33 0.17 4.09% 4.20 4.35 4.19 13,952,447
Oct 12 2021 4.16 0.09 2.21% 4.11 4.19 4.06 11,652,569
Oct 11 2021 4.07 -0.03 -0.73% 4.09 4.13 4.035 6,448,337
Oct 08 2021 4.10 0.04 0.99% 4.17 4.20 4.08 11,774,843
Oct 07 2021 4.06 -0.01 -0.25% 4.05 4.137 4.02 10,907,332
Oct 06 2021 4.07 0.12 3.04% 3.94 4.08 3.91 14,481,599
Oct 05 2021 3.95 -0.01 -0.25% 3.95 3.96 3.83 10,490,655
Oct 04 2021 3.96 0.07 1.8% 3.88 3.99 3.88 11,226,174
Oct 01 2021 3.89 -0.07 -1.77% 3.98 4.00 3.86 9,871,587
Sep 30 2021 3.96 0.11 2.86% 3.89 4.01 3.86 13,581,711
Sep 29 2021 3.85 -0.21 -5.17% 4.02 4.02 3.82 20,203,318
Sep 28 2021 4.06 0.10 2.53% 3.94 4.07 3.87 22,046,079
Sep 27 2021 3.96 0.00 0.0% 3.99 4.07 3.95 10,382,291
Sep 24 2021 3.96 -0.04 -1.0% 3.99 4.02 3.94 9,892,563
Sep 23 2021 4.00 -0.08 -1.96% 4.07 4.07 3.99 11,510,664
Sep 22 2021 4.08 0.00 0.0% 4.10 4.20 4.07 13,232,188
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.