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 (%)
Jan 31, 2008 11.02 11.16 10.80 10.88 18,751,840 -0.28(-2.54%)
Jan 30, 2008 10.68 11.25 10.49 11.16 22,160,104 +0.42(+3.87%)
Jan 29, 2008 10.85 11.08 10.68 10.75 17,186,404 -0.04(-0.37%)
Jan 28, 2008 10.48 10.92 10.24 10.79 24,494,880 +0.49(+4.74%)
Jan 25, 2008 10.58 10.75 10.23 10.30 24,428,784 +0.05(+0.45%)
Jan 24, 2008 10.54 10.54 10.11 10.25 22,918,558 +0.32(+3.19%)
Jan 23, 2008 10.09 10.47 9.520 9.936 32,581,260 -0.31(-3.02%)
Jan 22, 2008 9.145 10.26 9.145 10.25 30,778,598 +0.31(+3.12%)
Jan 21, 2008 9.936 9.936 9.936 9.936 0 +0.00(+0.00%)
Jan 18, 2008 9.916 10.05 9.566 9.936 23,042,888 +0.18(+1.82%)
Jan 17, 2008 10.08 10.29 9.606 9.758 26,493,002 -0.13(-1.33%)
Jan 16, 2008 10.30 10.53 9.771 9.890 33,592,112 -0.76(-7.18%)
Jan 15, 2008 11.24 11.24 10.55 10.65 27,000,648 -0.54(-4.83%)
Jan 14, 2008 11.52 11.65 11.16 11.20 32,573,802 +0.38(+3.54%)
Jan 11, 2008 10.71 10.99 10.65 10.81 20,048,364 +0.07(+0.61%)
Jan 10, 2008 10.09 10.75 10.05 10.75 22,635,360 +0.41(+3.95%)
Jan 09, 2008 10.08 10.42 10.00 10.34 22,305,894 +0.20(+1.95%)
Jan 08, 2008 9.890 10.32 9.890 10.14 24,584,230 +0.67(+7.10%)
Jan 07, 2008 9.665 9.955 9.382 9.468 16,208,145 -0.29(-2.97%)
Jan 04, 2008 9.659 9.857 9.448 9.758 20,448,350 -0.03(-0.34%)
Jan 03, 2008 9.092 9.876 9.092 9.791 21,412,956 +0.65(+7.07%)
Jan 02, 2008 8.709 9.181 8.683 9.145 15,489,469 +0.61(+7.19%)
Jan 01, 2008 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
Dec 31, 2007 8.558 8.657 8.406 8.531 5,080,962 -0.03(-0.31%)
Dec 28, 2007 8.531 8.597 8.452 8.558 6,179,031 +0.21(+2.53%)
Dec 27, 2007 8.525 8.604 8.294 8.347 6,413,189 -0.16(-1.86%)
Dec 26, 2007 8.505 8.571 8.439 8.505 5,089,183 +0.16(+1.90%)
Dec 24, 2007 8.222 8.373 8.175 8.347 4,672,052 +0.25(+3.09%)
Dec 21, 2007 7.846 8.222 7.793 8.096 19,440,800 +0.45(+5.95%)
Dec 20, 2007 7.898 7.918 7.641 7.641 10,438,337 -0.24(-3.01%)
Dec 19, 2007 8.096 8.142 7.859 7.879 9,316,367 -0.22(-2.69%)
Dec 18, 2007 8.043 8.142 7.839 8.096 11,166,317 +0.26(+3.28%)
Dec 17, 2007 8.268 8.334 7.806 7.839 13,950,155 -0.44(-5.26%)
Dec 14, 2007 8.360 8.419 8.228 8.274 8,937,219 -0.23(-2.71%)
Dec 13, 2007 8.868 8.868 8.413 8.505 9,755,062 -0.36(-4.09%)
Dec 12, 2007 8.901 9.059 8.789 8.868 8,426,408 +0.17(+1.97%)
Dec 11, 2007 8.953 9.191 8.683 8.696 8,589,747 -0.28(-3.16%)
Dec 10, 2007 8.901 8.993 8.874 8.980 8,376,274 +0.18(+2.02%)
Dec 07, 2007 8.789 8.874 8.596 8.802 8,011,420 +0.15(+1.68%)
Dec 06, 2007 8.373 8.690 8.340 8.657 10,956,679 +0.23(+2.74%)
Dec 05, 2007 8.400 8.505 8.380 8.426 9,586,428 -0.03(-0.39%)
Dec 04, 2007 8.597 8.617 8.380 8.459 7,626,332 -0.04(-0.47%)
Dec 03, 2007 8.347 8.604 8.347 8.498 8,661,582 +0.02(+0.23%)
Nov 30, 2007 8.571 8.651 8.307 8.479 11,192,022 -0.17(-1.98%)
Nov 29, 2007 8.663 8.854 8.525 8.650 10,315,862 -0.18(-2.09%)
Nov 28, 2007 8.709 8.835 8.538 8.835 14,572,147 +0.07(+0.75%)
Nov 27, 2007 8.683 8.821 8.571 8.769 10,724,860 -0.08(-0.89%)
Nov 26, 2007 9.296 9.375 8.848 8.848 10,027,256 -0.34(-3.73%)
Nov 23, 2007 9.006 9.224 8.881 9.191 5,229,315 +0.50(+5.77%)
Nov 21, 2007 8.756 8.828 8.432 8.690 10,529,529 -0.15(-1.72%)
Nov 20, 2007 8.479 8.861 8.380 8.841 13,916,201 +0.54(+6.51%)
Nov 19, 2007 8.696 8.696 8.215 8.301 10,827,755 -0.32(-3.75%)
Nov 16, 2007 8.749 8.749 8.465 8.624 12,521,378 +0.09(+1.08%)
Nov 15, 2007 8.637 8.756 8.413 8.531 10,725,885 -0.34(-3.86%)
Nov 14, 2007 9.197 9.217 8.835 8.874 9,807,046 +0.14(+1.58%)
Nov 13, 2007 8.485 8.821 8.485 8.736 13,038,991 +0.42(+4.99%)
Nov 12, 2007 8.643 8.848 8.268 8.320 18,536,356 -0.84(-9.21%)
Nov 09, 2007 9.362 9.362 8.967 9.164 13,825,520 -0.20(-2.11%)
Nov 08, 2007 9.942 9.982 8.934 9.362 20,933,712 -0.30(-3.07%)
Nov 07, 2007 10.40 10.47 9.639 9.659 17,212,830 -0.55(-5.42%)
Nov 06, 2007 10.11 10.22 10.03 10.21 13,651,949 +0.46(+4.73%)
Nov 05, 2007 9.810 9.962 9.619 9.751 10,249,127 -0.13(-1.27%)
Nov 02, 2007 9.626 9.936 9.388 9.876 14,538,736 +0.38(+3.96%)
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.