Yamana Gold Inc (AUY) Historical Stock Data
5.86 ↑0.01 (0.09%)
As of March 31, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, AUY is up 0.09% a day on average. There have been 17 days where Yamana Gold Inc closed green and 13 days where AUY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 5.92 | 5.85 | ↓$0.07 (-1.18%) | 5.81 | 5.94 | 42.25M |
| 2023-03-30 | 5.94 | 5.89 | ↓$0.05 (-0.84%) | 5.89 | 5.97 | 41.77M |
| 2023-03-29 | 5.90 | 5.91 | ↑$0.01 (0.17%) | 5.87 | 5.97 | 14.27M |
| 2023-03-28 | 5.88 | 5.95 | ↑$0.07 (1.19%) | 5.78 | 5.96 | 12.35M |
| 2023-03-27 | 5.74 | 5.86 | ↑$0.12 (2.09%) | 5.71 | 5.87 | 9.12M |
| 2023-03-24 | 5.86 | 5.87 | ↑$0.01 (0.17%) | 5.82 | 5.93 | 11.81M |
| 2023-03-23 | 5.75 | 5.81 | ↑$0.06 (1.04%) | 5.71 | 5.89 | 10.40M |
| 2023-03-22 | 5.65 | 5.72 | ↑$0.07 (1.24%) | 5.61 | 5.79 | 14.21M |
| 2023-03-21 | 5.75 | 5.62 | ↓$0.13 (-2.26%) | 5.53 | 5.75 | 11.79M |
| 2023-03-20 | 5.79 | 5.81 | ↑$0.02 (0.35%) | 5.76 | 5.85 | 11.35M |
| 2023-03-17 | 5.57 | 5.79 | ↑$0.22 (3.95%) | 5.54 | 5.81 | 34.16M |
| 2023-03-16 | 5.49 | 5.47 | ↓$0.02 (-0.36%) | 5.38 | 5.52 | 18.45M |
| 2023-03-15 | 5.63 | 5.51 | ↓$0.12 (-2.13%) | 5.45 | 5.67 | 15.95M |
| 2023-03-14 | 5.49 | 5.55 | ↑$0.06 (1.09%) | 5.44 | 5.58 | 14.80M |
| 2023-03-13 | 5.41 | 5.50 | ↑$0.09 (1.66%) | 5.41 | 5.54 | 20.73M |
| 2023-03-10 | 5.24 | 5.21 | ↓$0.03 (-0.57%) | 5.18 | 5.35 | 11.65M |
| 2023-03-09 | 5.17 | 5.14 | ↓$0.03 (-0.58%) | 5.13 | 5.23 | 9.17M |
| 2023-03-08 | 5.18 | 5.11 | ↓$0.07 (-1.35%) | 5.07 | 5.23 | 12.55M |
| 2023-03-07 | 5.34 | 5.15 | ↓$0.19 (-3.56%) | 5.12 | 5.34 | 13.15M |
| 2023-03-06 | 5.31 | 5.36 | ↑$0.05 (0.94%) | 5.31 | 5.41 | 10.21M |
| 2023-03-03 | 5.25 | 5.36 | ↑$0.11 (2.10%) | 5.23 | 5.38 | 13.99M |
| 2023-03-02 | 5.17 | 5.24 | ↑$0.07 (1.35%) | 5.16 | 5.24 | 9.31M |
| 2023-03-01 | 5.16 | 5.22 | ↑$0.06 (1.16%) | 5.12 | 5.24 | 10.52M |
| 2023-02-28 | 5.09 | 5.10 | ↑$0.01 (0.20%) | 5.03 | 5.16 | 14.97M |
| 2023-02-27 | 5.11 | 5.07 | ↓$0.04 (-0.78%) | 5.05 | 5.15 | 9.25M |
| 2023-02-24 | 5.07 | 5.10 | ↑$0.03 (0.59%) | 5.06 | 5.12 | 8.60M |
| 2023-02-23 | 5.23 | 5.14 | ↓$0.09 (-1.72%) | 5.13 | 5.23 | 11.14M |
| 2023-02-22 | 5.24 | 5.22 | ↓$0.02 (-0.38%) | 5.19 | 5.25 | 13.29M |
| 2023-02-21 | 5.30 | 5.26 | ↓$0.04 (-0.75%) | 5.22 | 5.35 | 13.87M |
| 2023-02-17 | 5.33 | 5.33 | ↑$0.00 (0.00%) | 5.24 | 5.39 | 16.68M |
Create an account or log in to view more rows.
$AUY buy
$AUY oversold! Buy the dip
$AUY death cross will complete today
$AUY day trade is ok to buy here but sell later
$AUY unstoppable up wow
$AUY hold
$AUY Moon soon
$AUY See ya Monday
$AUY happy weekend!
$AUY already bouncing back.