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 (%)
Oct 30, 2009 7.266 7.298 6.731 7.022 38,507,068 -0.30(-4.14%)
Oct 29, 2009 7.074 7.384 6.962 7.325 31,952,582 +0.41(+5.91%)
Oct 28, 2009 7.292 7.483 6.877 6.916 38,188,392 -0.53(-7.09%)
Oct 27, 2009 7.457 7.470 7.193 7.444 29,299,082 -0.01(-0.09%)
Oct 26, 2009 7.918 8.083 7.424 7.450 33,890,816 -0.53(-6.61%)
Oct 23, 2009 7.964 8.011 7.892 7.978 35,624,644 +0.09(+1.17%)
Oct 22, 2009 7.925 7.987 7.793 7.885 24,230,148 -0.05(-0.58%)
Oct 21, 2009 7.879 8.241 7.839 7.931 32,629,784 -0.02(-0.25%)
Oct 20, 2009 7.833 8.043 7.819 7.951 31,901,112 -0.28(-3.44%)
Oct 19, 2009 8.182 8.314 7.984 8.235 28,586,948 +0.07(+0.89%)
Oct 16, 2009 7.879 8.202 7.819 8.162 34,100,684 +0.22(+2.74%)
Oct 15, 2009 8.017 8.182 7.918 7.945 29,976,618 -0.28(-3.45%)
Oct 14, 2009 8.386 8.393 8.162 8.228 27,974,392 -0.06(-0.72%)
Oct 13, 2009 8.142 8.380 8.043 8.287 36,012,616 +0.24(+3.03%)
Oct 12, 2009 8.253 8.413 7.958 8.043 29,057,560 +0.09(+1.08%)
Oct 09, 2009 7.978 8.063 7.859 7.958 25,275,476 -0.11(-1.39%)
Oct 08, 2009 7.767 8.189 7.641 8.070 52,913,856 +0.49(+6.53%)
Oct 07, 2009 7.549 7.628 7.338 7.575 35,787,764 +0.09(+1.23%)
Oct 06, 2009 7.292 7.542 7.226 7.483 43,126,936 +0.62(+9.03%)
Oct 05, 2009 6.659 6.942 6.646 6.863 19,356,232 +0.24(+3.58%)
Oct 02, 2009 6.619 6.909 6.580 6.626 25,633,946 -0.05(-0.69%)
Oct 01, 2009 7.120 7.120 6.626 6.672 27,188,792 -0.39(-5.51%)
Sep 30, 2009 6.975 7.147 6.803 7.061 27,284,938 +0.21(+3.08%)
Sep 29, 2009 6.626 6.896 6.626 6.850 21,263,026 +0.05(+0.68%)
Sep 28, 2009 6.659 6.824 6.600 6.804 14,607,535 +0.15(+2.28%)
Sep 25, 2009 6.718 6.830 6.600 6.652 22,563,038 -0.18(-2.61%)
Sep 24, 2009 7.140 7.140 6.699 6.830 22,944,954 -0.18(-2.63%)
Sep 23, 2009 7.239 7.318 7.002 7.015 20,419,890 -0.24(-3.27%)
Sep 22, 2009 7.404 7.411 7.200 7.252 19,493,772 +0.16(+2.23%)
Sep 21, 2009 6.837 7.127 6.791 7.094 21,955,522 -0.09(-1.19%)
Sep 18, 2009 7.351 7.364 7.074 7.180 20,016,614 -0.26(-3.46%)
Sep 17, 2009 7.444 7.575 7.147 7.437 27,323,094 -0.03(-0.44%)
Sep 16, 2009 7.575 7.575 7.463 7.470 25,939,696 +0.18(+2.44%)
Sep 15, 2009 7.022 7.345 6.982 7.292 21,660,484 +0.26(+3.65%)
Sep 14, 2009 6.929 7.101 6.929 7.035 16,313,248 -0.07(-1.02%)
Sep 11, 2009 7.246 7.345 7.035 7.107 27,286,124 +0.09(+1.32%)
Sep 10, 2009 6.619 7.035 6.600 7.015 24,263,084 +0.32(+4.72%)
Sep 09, 2009 6.975 7.028 6.633 6.699 27,917,520 -0.22(-3.24%)
Sep 08, 2009 7.378 7.457 6.896 6.923 45,784,760 -0.09(-1.22%)
Sep 04, 2009 6.929 7.107 6.844 7.008 31,199,886 +0.01(+0.19%)
Sep 03, 2009 6.817 7.120 6.600 6.995 54,390,592 +0.28(+4.12%)
Sep 02, 2009 6.052 6.758 6.046 6.718 53,456,848 +0.76(+12.85%)
Sep 01, 2009 6.026 6.184 5.914 5.954 15,757,919 -0.11(-1.85%)
Aug 31, 2009 6.033 6.092 5.967 6.066 11,971,456 -0.09(-1.39%)
Aug 28, 2009 6.118 6.171 6.039 6.151 13,512,044 +0.15(+2.41%)
Aug 27, 2009 5.874 6.013 5.723 6.006 13,227,212 +0.13(+2.24%)
Aug 26, 2009 5.954 5.954 5.822 5.874 10,598,887 -0.08(-1.33%)
Aug 25, 2009 6.046 6.066 5.914 5.954 10,888,911 +0.02(+0.33%)
Aug 24, 2009 5.960 6.066 5.888 5.934 14,926,160 -0.01(-0.22%)
Aug 21, 2009 5.980 6.066 5.940 5.947 12,291,664 +0.07(+1.23%)
Aug 20, 2009 5.841 5.927 5.815 5.874 10,638,273 +0.01(+0.22%)
Aug 19, 2009 5.617 5.921 5.611 5.861 18,235,048 +0.13(+2.30%)
Aug 18, 2009 5.690 5.769 5.644 5.729 14,395,080 +0.11(+1.90%)
Aug 17, 2009 5.723 5.769 5.551 5.623 17,284,324 -0.32(-5.35%)
Aug 14, 2009 6.059 6.105 5.881 5.940 15,069,567 -0.09(-1.42%)
Aug 13, 2009 6.085 6.118 5.947 6.026 15,204,810 +0.08(+1.33%)
Aug 12, 2009 5.855 6.026 5.835 5.947 16,977,654 +0.08(+1.35%)
Aug 11, 2009 5.907 5.934 5.822 5.868 12,517,577 -0.07(-1.22%)
Aug 10, 2009 5.973 6.019 5.881 5.940 13,050,193 -0.14(-2.28%)
Aug 07, 2009 6.204 6.243 6.052 6.079 15,236,280 -0.15(-2.33%)
Aug 06, 2009 6.408 6.440 6.184 6.224 17,677,996 -0.13(-2.07%)
Aug 05, 2009 6.422 6.481 6.178 6.356 23,476,246 -0.12(-1.83%)
Aug 04, 2009 6.415 6.586 6.316 6.474 16,030,026 +0.12(+1.87%)
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.