Quantcast

Yamana Gold Inc. Ordinary Shares (Canada) Historical Stock Prices

AUY 
$2.29
*  
unch
unch
Get AUY Alerts
*Delayed - data as of Apr. 17, 2019  -  Find a broker to begin trading AUY now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    AUY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.31 2.32 2.26 2.29 12,226,067
04/17/2019 2.31 2.32 2.26 2.29 11,590,020
04/16/2019 2.42 2.45 2.28 2.29 32,857,420
04/15/2019 2.56 2.56 2.41 2.49 27,671,890
04/12/2019 2.56 2.58 2.54 2.56 5,444,600
04/11/2019 2.57 2.61 2.52 2.56 8,061,619
04/10/2019 2.64 2.69 2.6 2.61 9,482,739
04/09/2019 2.64 2.68 2.625 2.67 9,756,614
04/08/2019 2.62 2.66 2.5748 2.62 12,723,300
04/05/2019 2.58 2.6 2.54 2.59 10,973,050
04/04/2019 2.51 2.6 2.47 2.58 11,238,670
04/03/2019 2.52 2.53 2.49 2.5 10,322,360
04/02/2019 2.53 2.54 2.5 2.52 6,965,827
04/01/2019 2.63 2.65 2.5 2.53 15,153,950
03/29/2019 2.64 2.66 2.6 2.61 9,956,402
03/28/2019 2.64 2.64 2.58 2.61 10,984,530
03/27/2019 2.73 2.76 2.68 2.69 9,665,245
03/26/2019 2.72 2.75 2.69 2.74 10,018,510
03/25/2019 2.63 2.78 2.6256 2.76 19,329,260
03/22/2019 2.6 2.645 2.58 2.61 10,472,390
03/21/2019 2.64 2.66 2.55 2.59 13,794,640
03/20/2019 2.56 2.66 2.5 2.62 14,898,420
03/19/2019 2.58 2.59 2.53 2.55 10,067,440
03/18/2019 2.57 2.62 2.52 2.53 10,600,340
03/15/2019 2.62 2.635 2.53 2.59 20,998,840
03/14/2019 2.62 2.65 2.58 2.6 8,857,627
03/13/2019 2.71 2.74 2.66 2.7 11,313,630
03/12/2019 2.62 2.69 2.6147 2.69 11,499,950
03/11/2019 2.65 2.65 2.57 2.61 12,174,660
03/08/2019 2.57 2.68 2.53 2.65 20,366,510
03/07/2019 2.44 2.49 2.4301 2.46 9,814,304
03/06/2019 2.51 2.52 2.44 2.46 11,888,080
03/05/2019 2.54 2.57 2.49 2.5 11,423,520
03/04/2019 2.48 2.55 2.43 2.55 15,615,730
03/01/2019 2.55 2.62 2.49 2.49 12,642,510
02/28/2019 2.59 2.6 2.54 2.58 10,339,900
02/27/2019 2.63 2.66 2.57 2.58 12,177,670
02/26/2019 2.68 2.7 2.6 2.64 16,653,510
02/25/2019 2.68 2.75 2.67 2.68 10,562,940
02/22/2019 2.71 2.76 2.68 2.68 14,811,660
02/21/2019 2.72 2.72 2.64 2.7 18,392,250
02/20/2019 2.79 2.85 2.73 2.74 19,248,660
02/19/2019 2.68 2.8 2.66 2.79 21,775,780
02/15/2019 2.66 2.66 2.42 2.64 29,272,930
02/14/2019 2.62 2.65 2.55 2.58 12,432,980
02/13/2019 2.6 2.685 2.575 2.61 10,473,870
02/12/2019 2.76 2.76 2.58 2.61 15,364,230
02/11/2019 2.72 2.77 2.7034 2.74 12,044,780
02/08/2019 2.73 2.785 2.71 2.77 14,023,700
02/07/2019 2.75 2.775 2.67 2.69 12,686,640
02/06/2019 2.79 2.85 2.74 2.75 9,199,616
02/05/2019 2.77 2.82 2.74 2.81 11,042,520
02/04/2019 2.76 2.82 2.73 2.76 12,138,260
02/01/2019 2.8 2.8362 2.73 2.82 10,273,440
01/31/2019 2.84 2.88 2.8 2.83 14,550,370
01/30/2019 2.7 2.83 2.67 2.78 18,307,880
01/29/2019 2.65 2.73 2.6399 2.72 15,769,570
01/28/2019 2.56 2.65 2.56 2.59 11,610,230
01/25/2019 2.47 2.59 2.46 2.57 16,171,450
01/24/2019 2.35 2.43 2.35 2.41 5,971,640
01/23/2019 2.35 2.42 2.31 2.39 7,704,000
01/22/2019 2.34 2.38 2.3 2.37 7,836,714
01/18/2019 2.39 2.41 2.29 2.31 14,967,900
01/17/2019 2.42 2.455 2.4 2.43 6,691,098
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio