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