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 30, 2008 9.857 10.12 9.824 10.07 9,847,448 +0.28(+2.83%)
May 29, 2008 9.909 10.06 9.725 9.797 18,183,598 -0.41(-4.01%)
May 28, 2008 9.890 10.25 9.758 10.21 12,589,106 +0.10(+0.98%)
May 27, 2008 10.23 10.25 10.03 10.11 17,289,090 -0.47(-4.49%)
May 26, 2008 10.65 10.75 10.40 10.58 0 +0.00(+0.00%)
May 23, 2008 10.65 10.75 10.40 10.58 15,129,192 +0.08(+0.75%)
May 22, 2008 10.58 10.62 10.26 10.50 16,797,184 -0.14(-1.36%)
May 21, 2008 10.50 10.85 10.42 10.65 29,290,596 +0.15(+1.44%)
May 20, 2008 10.17 10.50 10.09 10.50 18,737,566 +0.46(+4.60%)
May 19, 2008 10.09 10.21 9.863 10.03 14,869,054 +0.13(+1.26%)
May 16, 2008 10.02 10.03 9.824 9.909 18,696,468 +0.30(+3.16%)
May 15, 2008 9.428 9.705 9.375 9.606 15,760,807 +0.47(+5.20%)
May 14, 2008 9.329 9.428 9.098 9.131 11,856,738 -0.16(-1.77%)
May 13, 2008 9.217 9.408 9.098 9.296 13,186,440 -0.16(-1.74%)
May 12, 2008 9.665 9.751 9.402 9.461 14,640,103 -0.29(-2.97%)
May 09, 2008 9.890 9.942 9.514 9.751 18,947,788 +0.08(+0.82%)
May 08, 2008 9.461 9.731 9.375 9.672 21,852,318 +0.61(+6.69%)
May 07, 2008 9.079 9.276 8.980 9.065 12,719,228 -0.13(-1.36%)
May 06, 2008 8.881 9.329 8.874 9.191 22,208,192 +0.39(+4.42%)
May 05, 2008 8.723 8.835 8.525 8.802 16,115,705 +0.30(+3.57%)
May 02, 2008 8.551 8.723 8.413 8.498 17,443,456 -0.01(-0.08%)
May 01, 2008 8.195 8.531 8.070 8.505 21,397,910 +0.05(+0.62%)
Apr 30, 2008 8.274 8.564 8.241 8.452 22,052,246 +0.22(+2.72%)
Apr 29, 2008 8.505 8.564 8.189 8.228 24,224,264 -0.51(-5.81%)
Apr 28, 2008 8.967 9.013 8.736 8.736 11,411,053 -0.09(-1.05%)
Apr 25, 2008 8.703 8.934 8.578 8.828 16,959,080 +0.22(+2.53%)
Apr 24, 2008 8.749 8.749 8.360 8.610 29,202,040 -0.28(-3.19%)
Apr 23, 2008 9.013 9.065 8.828 8.894 18,113,110 -0.29(-3.16%)
Apr 22, 2008 9.296 9.468 9.164 9.184 16,876,764 -0.11(-1.21%)
Apr 21, 2008 9.685 9.685 9.230 9.296 17,587,062 -0.26(-2.69%)
Apr 18, 2008 9.441 9.606 9.217 9.553 25,705,218 -0.04(-0.41%)
Apr 17, 2008 10.04 10.04 9.566 9.593 16,073,883 -0.42(-4.21%)
Apr 16, 2008 9.652 10.04 9.652 10.01 25,734,552 +0.62(+6.60%)
Apr 15, 2008 9.481 9.547 9.290 9.395 13,541,711 +0.07(+0.71%)
Apr 14, 2008 9.454 9.527 9.243 9.329 14,404,693 -0.05(-0.49%)
Apr 11, 2008 9.520 9.679 9.342 9.375 14,181,691 -0.26(-2.74%)
Apr 10, 2008 9.626 9.698 9.323 9.639 16,354,022 +0.10(+1.04%)
Apr 09, 2008 9.382 9.613 9.355 9.540 18,056,798 +0.17(+1.83%)
Apr 08, 2008 9.441 9.527 9.237 9.369 17,804,010 -0.24(-2.47%)
Apr 07, 2008 10.13 10.18 9.560 9.606 20,677,656 -0.24(-2.41%)
Apr 04, 2008 9.606 9.863 9.560 9.843 22,097,894 +0.36(+3.82%)
Apr 03, 2008 9.527 9.659 9.395 9.481 17,007,242 -0.13(-1.30%)
Apr 02, 2008 9.283 9.646 9.276 9.606 23,329,868 +0.35(+3.77%)
Apr 01, 2008 9.369 9.369 9.006 9.257 33,811,076 -0.38(-3.97%)
Mar 31, 2008 10.03 10.09 9.501 9.639 19,922,274 -0.29(-2.92%)
Mar 28, 2008 9.824 10.04 9.758 9.929 17,896,450 -0.50(-4.80%)
Mar 27, 2008 10.52 10.54 10.01 10.43 36,951,588 -0.34(-3.13%)
Mar 26, 2008 10.98 11.14 10.55 10.77 28,259,098 -0.38(-3.43%)
Mar 25, 2008 10.72 11.16 10.70 11.15 18,486,874 +0.80(+7.71%)
Mar 24, 2008 10.69 10.83 10.27 10.35 20,700,154 -0.15(-1.38%)
Mar 21, 2008 10.42 10.71 10.01 10.50 34,910,200 +0.00(+0.00%)
Mar 20, 2008 10.42 10.71 10.01 10.50 34,899,736 -0.45(-4.10%)
Mar 19, 2008 11.54 11.70 10.92 10.94 31,593,068 -0.83(-7.05%)
Mar 18, 2008 12.84 12.85 11.70 11.78 25,829,046 -0.84(-6.64%)
Mar 17, 2008 12.84 13.14 12.40 12.61 26,904,716 -0.17(-1.34%)
Mar 14, 2008 12.38 12.96 12.21 12.78 24,550,566 +0.32(+2.54%)
Mar 13, 2008 12.39 12.61 12.23 12.47 22,366,362 +0.42(+3.45%)
Mar 12, 2008 12.16 12.39 12.00 12.05 13,105,349 -0.06(-0.49%)
Mar 11, 2008 11.97 12.12 11.60 12.11 15,046,767 +0.59(+5.09%)
Mar 10, 2008 11.86 11.89 11.30 11.52 21,004,848 -0.56(-4.64%)
Mar 07, 2008 12.53 12.59 11.93 12.09 18,809,134 -0.46(-3.68%)
Mar 06, 2008 12.59 12.70 12.26 12.55 22,063,256 -0.21(-1.65%)
Mar 05, 2008 12.49 12.84 12.40 12.76 23,454,038 +0.56(+4.59%)
Mar 04, 2008 12.72 12.79 11.81 12.20 28,352,570 -0.45(-3.60%)
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.