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 31, 2007 8.696 8.881 8.670 8.868 10,541,445 +0.30(+3.54%)
May 30, 2007 8.446 8.683 8.459 8.564 8,412,196 -0.12(-1.37%)
May 29, 2007 8.769 8.887 8.604 8.683 6,659,235 +0.08(+0.92%)
May 25, 2007 8.624 8.696 8.512 8.604 9,884,690 +0.20(+2.35%)
May 24, 2007 8.736 8.775 8.406 8.406 12,286,483 -0.36(-4.14%)
May 23, 2007 8.887 9.019 8.696 8.769 10,853,466 -0.02(-0.23%)
May 22, 2007 9.112 9.131 8.769 8.789 7,575,977 -0.30(-3.34%)
May 21, 2007 9.026 9.191 8.934 9.092 10,324,064 +0.03(+0.29%)
May 18, 2007 8.854 9.065 8.821 9.065 8,470,284 +0.27(+3.07%)
May 17, 2007 8.610 8.848 8.558 8.795 11,044,191 +0.15(+1.75%)
May 16, 2007 8.683 8.762 8.512 8.643 11,092,445 -0.08(-0.91%)
May 15, 2007 9.079 9.019 8.709 8.723 11,863,805 -0.30(-3.29%)
May 14, 2007 9.329 9.375 8.841 9.019 8,214,602 -0.20(-2.22%)
May 11, 2007 9.191 9.290 9.065 9.224 6,455,207 +0.19(+2.12%)
May 10, 2007 9.224 9.283 8.934 9.032 9,132,228 -0.28(-3.04%)
May 09, 2007 9.303 9.514 9.217 9.316 6,720,891 -0.06(-0.63%)
May 08, 2007 9.355 9.474 9.177 9.375 6,872,418 -0.11(-1.18%)
May 07, 2007 9.553 9.613 9.415 9.487 7,653,136 +0.04(+0.42%)
May 04, 2007 9.547 9.665 9.355 9.448 9,622,360 +0.03(+0.28%)
May 03, 2007 9.402 9.474 9.191 9.421 9,174,920 +0.25(+2.73%)
May 02, 2007 8.881 9.250 8.881 9.171 10,882,746 +0.16(+1.83%)
May 01, 2007 9.118 9.164 8.802 9.006 13,069,835 -0.20(-2.22%)
Apr 30, 2007 9.468 9.494 9.197 9.210 7,198,458 -0.26(-2.72%)
Apr 27, 2007 9.415 9.501 9.369 9.468 6,239,604 +0.15(+1.56%)
Apr 26, 2007 9.362 9.402 9.283 9.323 8,137,575 -0.25(-2.62%)
Apr 25, 2007 9.448 9.599 9.408 9.573 8,404,159 +0.18(+1.97%)
Apr 24, 2007 9.566 9.626 9.296 9.388 9,438,569 -0.23(-2.40%)
Apr 23, 2007 9.744 9.758 9.580 9.619 6,408,475 -0.08(-0.82%)
Apr 20, 2007 9.771 9.797 9.659 9.698 7,292,835 +0.15(+1.52%)
Apr 19, 2007 9.718 9.764 9.501 9.553 13,099,882 -0.35(-3.53%)
Apr 18, 2007 9.896 9.969 9.843 9.903 6,509,403 +0.03(+0.33%)
Apr 17, 2007 10.02 10.05 9.857 9.870 7,498,641 -0.15(-1.45%)
Apr 16, 2007 10.01 10.05 9.936 10.01 10,192,697 +0.09(+0.86%)
Apr 13, 2007 9.810 9.955 9.744 9.929 10,302,466 +0.22(+2.31%)
Apr 12, 2007 9.566 9.705 9.527 9.705 6,354,302 +0.05(+0.48%)
Apr 11, 2007 9.883 9.909 9.566 9.659 10,130,831 -0.19(-1.94%)
Apr 10, 2007 9.955 9.982 9.771 9.850 5,747,508 +0.09(+0.95%)
Apr 09, 2007 9.843 9.975 9.738 9.758 7,470,972 -0.01(-0.13%)
Apr 05, 2007 9.988 10.02 9.751 9.771 9,561,782 -0.17(-1.72%)
Apr 04, 2007 9.824 9.975 9.791 9.942 10,509,679 +0.19(+1.96%)
Apr 03, 2007 9.632 9.824 9.593 9.751 10,776,390 +0.19(+2.00%)
Apr 02, 2007 9.461 9.560 9.375 9.560 7,768,944 +0.09(+0.98%)
Mar 30, 2007 9.534 9.560 9.441 9.468 5,961,149 +0.02(+0.21%)
Mar 29, 2007 9.481 9.566 9.441 9.448 9,062,768 -0.07(-0.76%)
Mar 28, 2007 9.659 9.659 9.468 9.520 9,599,237 +0.03(+0.35%)
Mar 27, 2007 9.547 9.593 9.441 9.487 5,655,053 -0.13(-1.30%)
Mar 26, 2007 9.501 9.613 9.415 9.613 10,618,648 +0.23(+2.46%)
Mar 23, 2007 9.547 9.606 9.336 9.382 12,753,025 -0.24(-2.47%)
Mar 22, 2007 9.758 9.810 9.507 9.619 14,608,016 -0.18(-1.88%)
Mar 21, 2007 9.520 9.824 9.369 9.804 13,435,413 +0.35(+3.70%)
Mar 20, 2007 9.540 9.547 9.362 9.454 9,142,845 +0.15(+1.63%)
Mar 19, 2007 9.349 9.428 9.237 9.303 9,482,509 +0.03(+0.28%)
Mar 16, 2007 9.283 9.520 9.197 9.276 12,642,837 +0.09(+0.93%)
Mar 15, 2007 9.039 9.230 9.013 9.191 11,540,495 +0.26(+2.95%)
Mar 14, 2007 8.380 8.927 8.373 8.927 17,376,852 +0.16(+1.88%)
Mar 13, 2007 9.191 9.270 8.742 8.762 12,261,778 -0.43(-4.66%)
Mar 12, 2007 8.934 9.257 8.907 9.191 10,456,810 +0.16(+1.75%)
Mar 09, 2007 9.191 9.243 8.967 9.032 9,298,980 -0.07(-0.80%)
Mar 08, 2007 9.303 9.388 9.065 9.105 12,304,228 -0.03(-0.36%)
Mar 07, 2007 8.967 9.283 8.907 9.138 12,745,744 +0.16(+1.76%)
Mar 06, 2007 8.861 9.059 8.742 8.980 14,186,510 +0.50(+5.91%)
Mar 05, 2007 8.729 8.914 8.307 8.479 20,706,432 -0.60(-6.61%)
Mar 02, 2007 9.125 9.296 8.828 9.079 18,352,882 -0.24(-2.62%)
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.