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 29, 2010 7.251 7.291 7.218 7.284 9,119,133 +0.07(+1.01%)
Oct 28, 2010 7.105 7.257 7.047 7.211 12,176,466 +0.19(+2.64%)
Oct 27, 2010 7.032 7.045 6.900 7.026 11,941,708 -0.14(-1.94%)
Oct 25, 2010 7.264 7.291 7.132 7.165 10,642,772 +0.07(+0.93%)
Oct 22, 2010 7.079 7.125 6.986 7.098 8,289,068 +0.03(+0.47%)
Oct 21, 2010 7.204 7.291 6.999 7.065 14,017,711 -0.14(-1.93%)
Oct 20, 2010 7.085 7.271 7.045 7.204 14,788,121 +0.15(+2.07%)
Oct 19, 2010 7.125 7.171 6.979 7.059 19,023,116 -0.34(-4.66%)
Oct 18, 2010 7.364 7.430 7.291 7.403 13,008,619 -0.07(-0.89%)
Oct 15, 2010 7.682 7.715 7.436 7.470 18,192,782 -0.23(-2.93%)
Oct 14, 2010 7.794 7.854 7.655 7.695 12,721,736 -0.09(-1.19%)
Oct 13, 2010 7.728 7.874 7.708 7.788 13,808,167 +0.17(+2.17%)
Oct 12, 2010 7.662 7.702 7.536 7.622 12,158,821 -0.09(-1.20%)
Oct 11, 2010 7.695 7.735 7.529 7.715 12,503,214 +0.07(+0.87%)
Oct 08, 2010 7.649 7.708 7.596 7.649 10,415,788 +0.05(+0.61%)
Oct 07, 2010 7.887 7.894 7.456 7.602 34,969 -0.22(-2.80%)
Oct 06, 2010 7.827 7.887 7.721 7.821 14,864,838 +0.05(+0.60%)
Oct 05, 2010 7.662 7.907 7.649 7.774 64,008 +0.30(+3.99%)
Oct 04, 2010 7.536 7.576 7.383 7.476 10,339,899 -0.11(-1.48%)
Oct 01, 2010 7.589 7.728 7.569 7.589 12,059,485 +0.03(+0.44%)
Sep 30, 2010 7.741 7.755 7.430 7.556 18,722,104 -0.11(-1.38%)
Sep 29, 2010 7.635 7.711 7.470 7.662 27,681 +0.07(+0.96%)
Sep 28, 2010 7.238 7.622 7.145 7.589 4,416 +0.31(+4.28%)
Sep 27, 2010 7.403 7.403 7.251 7.277 8,020,134 -0.07(-0.90%)
Sep 24, 2010 7.476 7.476 7.271 7.344 12,377,458 +0.03(+0.36%)
Sep 23, 2010 7.284 7.430 7.251 7.317 49,818 +0.02(+0.27%)
Sep 22, 2010 7.344 7.423 7.258 7.297 15,353,975 +0.05(+0.64%)
Sep 21, 2010 7.046 7.324 6.966 7.251 40,865 +0.15(+2.14%)
Sep 20, 2010 7.145 7.218 7.079 7.099 8,512,514 -0.01(-0.09%)
Sep 17, 2010 7.105 7.310 7.059 7.105 20,572,614 +0.13(+1.90%)
Sep 15, 2010 6.960 7.026 6.887 6.973 10,841,000 +0.02(+0.29%)
Sep 14, 2010 6.808 7.046 6.794 6.953 24,257 +0.26(+3.96%)
Sep 13, 2010 6.715 6.768 6.669 6.689 7,147,189 -0.02(-0.30%)
Sep 10, 2010 6.616 6.794 6.616 6.708 5,531,457 +0.05(+0.70%)
Sep 09, 2010 6.821 6.841 6.649 6.662 29,506 -0.12(-1.76%)
Sep 08, 2010 6.947 6.980 6.768 6.781 34,803 -0.12(-1.73%)
Sep 07, 2010 6.933 6.993 6.880 6.900 13,360 +0.03(+0.38%)
Sep 03, 2010 6.808 6.907 6.715 6.874 9,092,068 +0.06(+0.87%)
Sep 02, 2010 6.715 6.847 6.655 6.814 12,198 +0.15(+2.18%)
Sep 01, 2010 6.794 6.808 6.629 6.669 9,791,643 -0.01(-0.20%)
Aug 31, 2010 6.682 6.907 6.669 6.682 72,491 -0.15(-2.13%)
Aug 30, 2010 6.821 6.867 6.761 6.827 9,179,737 +0.02(+0.29%)
Aug 27, 2010 6.735 6.854 6.652 6.808 15,426,544 +0.06(+0.88%)
Aug 26, 2010 6.748 6.841 6.715 6.748 46,414 +0.02(+0.30%)
Aug 25, 2010 6.543 6.755 6.503 6.728 49,390 +0.25(+3.88%)
Aug 24, 2010 6.543 6.682 6.470 6.477 18,012 -0.21(-3.17%)
Aug 23, 2010 6.616 6.728 6.536 6.689 9,701,371 +0.04(+0.60%)
Aug 20, 2010 6.629 6.669 6.550 6.649 6,831,985 -0.09(-1.28%)
Aug 19, 2010 6.867 6.887 6.662 6.735 59,704 -0.10(-1.45%)
Aug 18, 2010 6.689 6.861 6.616 6.834 116,143 +0.09(+1.37%)
Aug 17, 2010 6.589 6.741 6.523 6.741 39,156 +0.20(+3.03%)
Aug 16, 2010 6.523 6.576 6.510 6.543 6,082,121 +0.11(+1.64%)
Aug 13, 2010 6.437 6.603 6.437 6.437 5,503,193 -0.11(-1.62%)
Aug 12, 2010 6.417 6.550 6.391 6.543 10,257,342 +0.22(+3.45%)
Aug 11, 2010 6.477 6.517 6.285 6.325 10,014,915 -0.19(-2.94%)
Aug 10, 2010 6.470 6.576 6.391 6.517 24,594 -0.03(-0.40%)
Aug 09, 2010 6.642 6.655 6.503 6.543 7,597,990 -0.06(-0.90%)
Aug 06, 2010 6.603 6.741 6.490 6.603 14,137,332 +0.15(+2.36%)
Aug 05, 2010 6.417 6.503 6.364 6.450 8,858,068 +0.02(+0.31%)
Aug 04, 2010 6.450 6.477 6.391 6.431 91,325 +0.11(+1.78%)
Aug 03, 2010 6.225 6.371 6.225 6.318 67,901 +0.12(+1.92%)
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.