YAMANA GOLD (NY: AUY)
4.220 USD  -0.330 (-7.25%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 4.330 4.560 4.080 4.220 18,438,336 -0.33(-7.25%)
May 03, 2016 4.740 4.780 4.440 4.550 13,796,289 -0.16(-3.40%)
May 02, 2016 5.130 5.130 4.650 4.710 23,938,306 -0.24(-4.85%)
Apr 29, 2016 4.700 4.990 4.680 4.950 23,819,079 +0.39(+8.55%)
Apr 28, 2016 4.410 4.650 4.355 4.560 13,493,106 +0.24(+5.56%)
Apr 27, 2016 4.390 4.400 4.220 4.320 12,336,130 -0.03(-0.69%)
Apr 26, 2016 4.240 4.350 4.130 4.350 9,316,075 +0.14(+3.33%)
Apr 25, 2016 4.320 4.330 4.160 4.210 11,020,542 -0.05(-1.17%)
Apr 22, 2016 4.340 4.430 4.180 4.260 14,905,256 -0.12(-2.74%)
Apr 21, 2016 4.470 4.520 4.305 4.380 19,631,747 +0.10(+2.34%)
Apr 20, 2016 4.450 4.540 4.270 4.280 20,373,336 -0.12(-2.73%)
Apr 19, 2016 4.370 4.450 4.310 4.400 18,834,016 +0.23(+5.52%)
Apr 18, 2016 4.130 4.190 4.070 4.170 13,620,809 +0.14(+3.47%)
Apr 15, 2016 3.890 4.080 3.850 4.030 15,620,541 +0.22(+5.77%)
Apr 14, 2016 3.950 4.030 3.720 3.810 18,124,229 -0.19(-4.75%)
Apr 13, 2016 4.000 4.100 3.950 4.000 13,742,670 -0.12(-2.91%)
Apr 12, 2016 4.010 4.180 3.911 4.120 26,783,517 +0.15(+3.78%)
Apr 11, 2016 3.760 3.980 3.750 3.970 32,041,408 +0.38(+10.58%)
Apr 08, 2016 3.290 3.670 3.285 3.590 20,810,674 +0.30(+9.12%)
Apr 07, 2016 3.190 3.310 3.170 3.290 13,803,009 +0.18(+5.79%)
Apr 06, 2016 3.060 3.120 3.010 3.110 7,315,832 +0.01(+0.32%)
Apr 05, 2016 3.090 3.110 2.980 3.100 10,015,597 +0.07(+2.31%)
Apr 04, 2016 3.070 3.100 3.000 3.030 9,118,329 -0.07(-2.26%)
Apr 01, 2016 2.950 3.110 2.915 3.100 9,394,714 +0.06(+1.97%)
Mar 31, 2016 3.130 3.157 3.040 3.040 8,560,477 -0.02(-0.65%)
Mar 30, 2016 3.090 3.155 2.980 3.060 13,928,620 -0.04(-1.29%)
Mar 29, 2016 2.920 3.150 2.870 3.100 13,865,676 +0.20(+6.90%)
Mar 28, 2016 2.950 2.960 2.830 2.900 7,846,650 -0.02(-0.68%)
Mar 24, 2016 2.920 2.920 2.920 0 +0.03(+1.04%)
Mar 23, 2016 3.050 3.060 2.860 2.890 16,875,489 -0.29(-9.12%)
Mar 22, 2016 3.220 3.260 3.140 3.180 10,411,926 +0.05(+1.60%)
Mar 21, 2016 3.050 3.170 3.040 3.130 9,338,389 +0.04(+1.29%)
Mar 18, 2016 3.090 3.200 3.050 3.090 22,586,758 +0.00(+0.00%)
Mar 17, 2016 3.250 3.300 3.090 3.090 19,808,953 -0.10(-3.13%)
Mar 16, 2016 2.940 3.190 2.810 3.190 24,539,475 +0.21(+7.05%)
Mar 15, 2016 2.980 2.980 2.810 2.980 15,942,280 -0.02(-0.67%)
Mar 14, 2016 3.150 3.220 2.950 3.000 16,697,554 -0.11(-3.54%)
Mar 11, 2016 3.190 3.250 3.110 3.110 11,740,557 -0.07(-2.20%)
Mar 10, 2016 3.120 3.200 3.050 3.180 16,736,157 +0.11(+3.58%)
Mar 09, 2016 3.040 3.140 2.930 3.070 14,030,001 -0.05(-1.60%)
Mar 08, 2016 3.330 3.350 3.110 3.120 17,050,644 -0.14(-4.29%)
Mar 07, 2016 3.120 3.300 3.120 3.260 16,334,309 +0.17(+5.50%)
Mar 04, 2016 3.080 3.280 3.010 3.090 23,082,889 +0.06(+1.98%)
Mar 03, 2016 2.820 3.060 2.800 3.030 17,701,972 +0.22(+7.83%)
Mar 02, 2016 2.730 2.845 2.670 2.810 10,623,191 +0.08(+2.93%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here