Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (NY: AUY )

5.850 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.681 7.806 7.542 7.760 30,291,816 +0.42(+5.66%)
May 28, 2009 7.140 7.404 7.114 7.345 27,001,886 +0.32(+4.60%)
May 27, 2009 7.035 7.107 6.863 7.022 19,808,434 +0.01(+0.19%)
May 26, 2009 6.764 7.055 6.679 7.008 16,640,931 -0.04(-0.56%)
May 22, 2009 6.989 7.219 6.969 7.048 25,956,040 +0.13(+1.91%)
May 21, 2009 6.586 6.929 6.323 6.916 38,748,636 +0.32(+4.90%)
May 20, 2009 6.158 6.626 6.158 6.593 37,108,452 +0.55(+9.05%)
May 19, 2009 5.914 6.158 5.828 6.046 17,465,646 +0.20(+3.38%)
May 18, 2009 5.848 5.894 5.631 5.848 12,589,238 +0.00(+0.00%)
May 15, 2009 5.940 6.099 5.729 5.848 18,184,510 -0.13(-2.21%)
May 14, 2009 5.841 6.046 5.756 5.980 12,099,363 +0.08(+1.34%)
May 13, 2009 5.861 6.204 5.848 5.901 21,081,032 -0.09(-1.43%)
May 12, 2009 5.749 6.000 5.690 5.986 20,136,112 +0.34(+5.95%)
May 11, 2009 5.657 5.775 5.525 5.650 13,776,849 -0.11(-1.83%)
May 08, 2009 5.703 5.762 5.565 5.756 13,540,099 +0.12(+2.11%)
May 07, 2009 5.934 6.039 5.565 5.637 20,488,828 -0.17(-2.95%)
May 06, 2009 5.749 5.835 5.703 5.808 13,520,685 +0.24(+4.26%)
May 05, 2009 5.690 5.762 5.479 5.571 13,455,657 -0.01(-0.12%)
May 04, 2009 5.380 5.597 5.354 5.578 14,666,271 +0.28(+5.35%)
May 01, 2009 5.215 5.321 5.156 5.294 7,293,066 +0.08(+1.52%)
Apr 30, 2009 5.241 5.294 5.176 5.215 12,272,799 -0.07(-1.37%)
Apr 29, 2009 5.386 5.393 5.248 5.288 9,651,547 +0.08(+1.52%)
Apr 28, 2009 5.189 5.307 5.123 5.208 11,769,567 -0.18(-3.42%)
Apr 27, 2009 5.439 5.518 5.347 5.393 13,140,769 -0.09(-1.56%)
Apr 24, 2009 5.340 5.538 5.340 5.479 17,280,088 +0.24(+4.53%)
Apr 23, 2009 4.918 5.274 4.918 5.241 25,653,658 +0.32(+6.43%)
Apr 22, 2009 5.050 5.103 4.918 4.925 17,722,742 -0.05(-0.93%)
Apr 21, 2009 5.281 5.291 4.912 4.971 14,552,047 -0.15(-2.84%)
Apr 20, 2009 5.004 5.268 4.991 5.116 19,763,528 +0.19(+3.88%)
Apr 17, 2009 5.050 5.050 4.852 4.925 25,030,228 -0.16(-3.11%)
Apr 16, 2009 5.347 5.367 5.050 5.083 22,206,012 -0.30(-5.51%)
Apr 15, 2009 5.340 5.472 5.307 5.380 11,058,142 +0.01(+0.25%)
Apr 14, 2009 5.472 5.499 5.294 5.367 16,858,628 -0.06(-1.09%)
Apr 13, 2009 5.446 5.518 5.406 5.426 17,654,142 +0.08(+1.48%)
Apr 09, 2009 5.400 5.439 5.307 5.347 12,352,156 -0.06(-1.10%)
Apr 08, 2009 5.459 5.492 5.261 5.406 13,508,458 +0.02(+0.37%)
Apr 07, 2009 5.492 5.565 5.386 5.386 13,721,106 +0.01(+0.12%)
Apr 06, 2009 5.406 5.406 5.281 5.380 24,055,370 -0.22(-4.00%)
Apr 03, 2009 5.874 5.967 5.499 5.604 25,600,140 -0.32(-5.45%)
Apr 02, 2009 6.072 6.118 5.637 5.927 36,130,292 -0.38(-6.06%)
Apr 01, 2009 6.145 6.316 6.085 6.310 16,656,375 +0.21(+3.46%)
Mar 31, 2009 6.000 6.184 5.802 6.099 21,318,022 +0.20(+3.47%)
Mar 30, 2009 5.894 6.158 5.769 5.894 21,043,670 -0.31(-4.99%)
Mar 26, 2009 6.428 6.428 6.164 6.204 20,810,770 -0.07(-1.16%)
Mar 25, 2009 6.138 6.402 5.993 6.277 28,879,666 +0.17(+2.81%)
Mar 24, 2009 5.848 6.191 5.775 6.105 22,823,552 -0.02(-0.32%)
Mar 23, 2009 6.197 6.263 6.059 6.125 25,134,964 -0.01(-0.11%)
Mar 20, 2009 6.026 6.217 5.940 6.132 32,980,938 -0.09(-1.48%)
Mar 19, 2009 6.158 6.310 6.033 6.224 43,986,668 +0.38(+6.43%)
Mar 18, 2009 5.110 5.855 4.978 5.848 41,542,580 +0.64(+12.28%)
Mar 17, 2009 5.248 5.307 5.090 5.208 16,789,600 -0.12(-2.23%)
Mar 16, 2009 5.294 5.413 5.162 5.327 13,417,655 -0.09(-1.58%)
Mar 13, 2009 5.617 5.637 5.340 5.413 0 -0.09(-1.56%)
Mar 12, 2009 5.499 5.624 5.373 5.499 20,321,516 +0.15(+2.84%)
Mar 11, 2009 5.057 5.459 5.004 5.347 29,025,916 +0.37(+7.42%)
Mar 10, 2009 5.426 5.459 4.793 4.978 35,842,264 -0.53(-9.58%)
Mar 09, 2009 5.677 5.710 5.380 5.505 17,559,694 -0.23(-4.02%)
Mar 06, 2009 5.934 6.013 5.624 5.736 0 -0.03(-0.46%)
Mar 05, 2009 5.446 5.822 5.334 5.762 38,848,980 +0.51(+9.66%)
Mar 04, 2009 5.532 5.538 5.116 5.255 22,189,460 +0.11(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.