Yamana Gold Inc. (AUY)
NYSE: AUY
· Real-Time Price · USD
5.85
-0.04 (-0.68%)
At close: Mar 31, 2023, 10:00 PM
AUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2023 | 5.92 | 5.94 | 5.80 | 5.85 | 5.85 | -0.68% | 42,248,515 |
| Mar 30, 2023 | 5.94 | 5.97 | 5.88 | 5.89 | 5.89 | -0.34% | 42,024,116 |
| Mar 29, 2023 | 5.90 | 5.97 | 5.87 | 5.91 | 5.91 | -0.67% | 14,359,073 |
| Mar 28, 2023 | 5.88 | 5.96 | 5.78 | 5.95 | 5.95 | 1.54% | 12,469,111 |
| Mar 27, 2023 | 5.74 | 5.87 | 5.71 | 5.86 | 5.86 | -0.17% | 9,170,626 |
| Mar 24, 2023 | 5.86 | 5.93 | 5.82 | 5.87 | 5.87 | 1.03% | 12,331,552 |
| Mar 23, 2023 | 5.75 | 5.89 | 5.71 | 5.81 | 5.81 | 1.57% | 10,398,805 |
| Mar 22, 2023 | 5.65 | 5.79 | 5.60 | 5.72 | 5.72 | 1.78% | 14,217,391 |
| Mar 21, 2023 | 5.75 | 5.75 | 5.53 | 5.62 | 5.62 | -3.27% | 11,793,338 |
| Mar 20, 2023 | 5.79 | 5.85 | 5.75 | 5.81 | 5.81 | 0.35% | 11,351,764 |
| Mar 17, 2023 | 5.57 | 5.81 | 5.54 | 5.79 | 5.79 | 5.85% | 34,184,470 |
| Mar 16, 2023 | 5.49 | 5.52 | 5.38 | 5.47 | 5.47 | -0.73% | 23,913,236 |
| Mar 15, 2023 | 5.63 | 5.67 | 5.44 | 5.51 | 5.51 | -0.72% | 19,462,972 |
| Mar 14, 2023 | 5.49 | 5.58 | 5.44 | 5.55 | 5.55 | 0.91% | 14,805,626 |
| Mar 13, 2023 | 5.41 | 5.54 | 5.41 | 5.50 | 5.50 | 5.57% | 20,822,848 |
| Mar 10, 2023 | 5.24 | 5.35 | 5.18 | 5.21 | 5.21 | 1.36% | 11,652,408 |
| Mar 9, 2023 | 5.17 | 5.23 | 5.13 | 5.14 | 5.14 | 0.59% | 9,174,474 |
| Mar 8, 2023 | 5.18 | 5.23 | 5.07 | 5.11 | 5.11 | -0.78% | 12,602,025 |
| Mar 7, 2023 | 5.34 | 5.34 | 5.12 | 5.15 | 5.15 | -3.92% | 13,149,255 |
| Mar 6, 2023 | 5.31 | 5.41 | 5.31 | 5.36 | 5.36 | 0.00% | 10,748,845 |