Yamana Gold Inc (AUY) Historical Stock Data
4.97 ↑0.06 (1.22%)
As of Market Close on May 16th, 2022.
Historical Data
In the past 30 trading days, AUY is down -0.32% a day on average. There have been 15 days where Yamana Gold Inc closed green and 15 days where AUY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-05-16 | 4.91 | 4.97 | ↑$0.06 (1.22%) | 4.88 | 5.01 | 21.55M |
2022-05-13 | 4.85 | 4.91 | ↑$0.06 (1.24%) | 4.79 | 4.98 | 31.98M |
2022-05-12 | 5.02 | 4.89 | ↓$0.13 (-2.59%) | 4.78 | 5.09 | 23.51M |
2022-05-11 | 5.15 | 5.15 | ↑$0.00 (0.00%) | 5.11 | 5.34 | 30M |
2022-05-10 | 5.21 | 5.04 | ↓$0.17 (-3.26%) | 4.93 | 5.23 | 29.29M |
2022-05-09 | 5.27 | 5.12 | ↓$0.15 (-2.85%) | 5.11 | 5.34 | 23.44M |
2022-05-06 | 5.38 | 5.43 | ↑$0.05 (0.93%) | 5.34 | 5.48 | 20.84M |
2022-05-05 | 5.63 | 5.44 | ↓$0.19 (-3.37%) | 5.34 | 5.66 | 19.88M |
2022-05-04 | 5.47 | 5.60 | ↑$0.13 (2.38%) | 5.37 | 5.61 | 20.46M |
2022-05-03 | 5.32 | 5.47 | ↑$0.15 (2.82%) | 5.32 | 5.53 | 18.91M |
2022-05-02 | 5.33 | 5.30 | ↓$0.03 (-0.56%) | 5.18 | 5.39 | 27.11M |
2022-04-29 | 5.66 | 5.51 | ↓$0.15 (-2.65%) | 5.51 | 5.69 | 16.61M |
2022-04-28 | 5.38 | 5.58 | ↑$0.20 (3.72%) | 5.33 | 5.61 | 21.24M |
2022-04-27 | 5.36 | 5.33 | ↓$0.03 (-0.56%) | 5.31 | 5.44 | 17.46M |
2022-04-26 | 5.61 | 5.37 | ↓$0.24 (-4.28%) | 5.37 | 5.65 | 24.50M |
2022-04-25 | 5.61 | 5.58 | ↓$0.03 (-0.53%) | 5.46 | 5.72 | 29.82M |
2022-04-22 | 5.92 | 5.91 | ↓$0.01 (-0.17%) | 5.86 | 6.03 | 18.57M |
2022-04-21 | 6.23 | 6.05 | ↓$0.18 (-2.89%) | 5.93 | 6.25 | 27.87M |
2022-04-20 | 6.23 | 6.28 | ↑$0.05 (0.80%) | 6.11 | 6.33 | 22.25M |
2022-04-19 | 6.12 | 6.25 | ↑$0.13 (2.12%) | 6.05 | 6.25 | 23.01M |
2022-04-18 | 6.26 | 6.17 | ↓$0.09 (-1.44%) | 6.17 | 6.39 | 23.71M |
2022-04-14 | 6.12 | 6.21 | ↑$0.09 (1.47%) | 6.05 | 6.23 | 16.66M |
2022-04-13 | 5.93 | 6.12 | ↑$0.19 (3.20%) | 5.91 | 6.15 | 22.42M |
2022-04-12 | 5.99 | 5.87 | ↓$0.12 (-2.00%) | 5.86 | 6.04 | 21.97M |
2022-04-11 | 6.00 | 5.87 | ↓$0.13 (-2.17%) | 5.82 | 6.06 | 14.19M |
2022-04-08 | 5.85 | 5.88 | ↑$0.03 (0.51%) | 5.81 | 5.93 | 11.55M |
2022-04-07 | 5.73 | 5.79 | ↑$0.06 (1.05%) | 5.69 | 5.83 | 14.32M |
2022-04-06 | 5.71 | 5.71 | ↑$0.00 (0.00%) | 5.64 | 5.77 | 19.82M |
2022-04-05 | 5.96 | 5.69 | ↓$0.27 (-4.53%) | 5.67 | 6.08 | 27.16M |
2022-04-04 | 5.79 | 5.95 | ↑$0.16 (2.76%) | 5.78 | 5.96 | 21.62M |
Create an account or log in to view more rows.
$AUY they don’t want us to shine… But we gon shine…
$AUY yes
keep going down
let's go
stop stalling
$AUY today feels different to the moon
$AUY diversified
$AUY I can wait.
$AUY hey