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 28, 2010 7.109 7.181 7.029 7.109 10,566,381 -0.03(-0.46%)
May 27, 2010 6.937 7.221 6.924 7.142 15,347,406 +0.23(+3.35%)
May 26, 2010 7.016 7.062 6.884 6.910 4,218 +0.01(+0.10%)
May 25, 2010 6.587 6.924 6.521 6.904 71,288 +0.22(+3.36%)
May 24, 2010 6.699 6.838 6.679 6.679 12,852,445 +0.05(+0.70%)
May 21, 2010 6.593 6.758 6.527 6.633 23,808,388 -0.04(-0.59%)
May 20, 2010 6.679 6.772 6.620 6.673 2,836 -0.37(-5.25%)
May 19, 2010 7.247 7.254 6.825 7.043 30,155,644 -0.34(-4.57%)
May 18, 2010 7.267 7.459 7.208 7.380 15,119 +0.05(+0.63%)
May 17, 2010 7.545 7.578 7.274 7.333 18,977,852 -0.23(-3.06%)
May 14, 2010 7.564 7.670 7.346 7.564 22,542,334 +0.09(+1.15%)
May 13, 2010 7.571 7.697 7.446 7.479 17,249,782 -0.32(-4.15%)
May 12, 2010 7.723 7.816 7.551 7.802 26,815,540 +0.28(+3.69%)
May 11, 2010 7.533 7.650 7.512 7.525 261,923 +0.46(+6.55%)
May 10, 2010 7.095 7.115 7.023 7.062 19,155,198 +0.02(+0.28%)
May 07, 2010 7.102 7.214 6.838 7.043 39,338,860 +0.09(+1.23%)
May 06, 2010 6.957 7.135 6.798 6.957 30,666 +0.19(+2.84%)
May 05, 2010 6.831 7.043 6.732 6.764 22,675,590 -0.22(-3.13%)
May 04, 2010 7.135 7.155 6.805 6.983 1,362 -0.15(-2.04%)
May 03, 2010 7.313 7.360 7.095 7.128 18,020,998 -0.05(-0.74%)
Apr 30, 2010 7.228 7.323 7.155 7.181 26,013,378 +0.06(+0.83%)
Apr 29, 2010 7.115 7.254 7.043 7.122 18,462,422 +0.01(+0.19%)
Apr 28, 2010 6.891 7.214 6.851 7.109 36,437,544 +0.22(+3.16%)
Apr 27, 2010 6.778 6.970 6.732 6.891 908 +0.03(+0.48%)
Apr 26, 2010 6.924 6.970 6.838 6.858 15,057,547 -0.03(-0.48%)
Apr 23, 2010 6.699 6.924 6.653 6.891 16,082,556 +0.16(+2.36%)
Apr 22, 2010 6.567 6.732 6.554 6.732 13,546,526 +0.05(+0.82%)
Apr 21, 2010 6.678 6.706 6.600 6.678 204,070 +0.04(+0.67%)
Apr 20, 2010 6.712 6.732 6.626 6.633 286,199 +0.02(+0.30%)
Apr 19, 2010 6.547 6.633 6.494 6.613 15,886,062 -0.05(-0.79%)
Apr 16, 2010 6.646 6.752 6.494 6.666 25,080,582 -0.07(-0.98%)
Apr 15, 2010 6.745 6.858 6.706 6.732 9,271,990 -0.06(-0.88%)
Apr 14, 2010 6.897 6.930 6.772 6.792 13,746,079 -0.05(-0.77%)
Apr 13, 2010 6.858 6.877 6.739 6.844 14,486,676 -0.06(-0.86%)
Apr 12, 2010 6.950 7.069 6.897 6.904 12,064,317 -0.08(-1.14%)
Apr 09, 2010 7.003 7.082 6.937 6.983 14,742,459 +0.03(+0.48%)
Apr 08, 2010 7.003 7.036 6.924 6.950 15,827,231 -0.11(-1.50%)
Apr 07, 2010 6.871 7.076 6.851 7.056 28,096,924 +0.24(+3.49%)
Apr 06, 2010 6.778 6.897 6.758 6.818 11,989,802 -0.01(-0.19%)
Apr 05, 2010 6.778 6.864 6.706 6.831 15,942,742 +0.09(+1.27%)
Apr 01, 2010 6.587 6.745 6.745 6.745 20,234,636 +0.24(+3.65%)
Mar 31, 2010 6.554 6.593 6.494 6.507 10,527,201 +0.03(+0.41%)
Mar 30, 2010 6.600 6.626 6.461 6.481 12,015,073 -0.11(-1.70%)
Mar 29, 2010 6.600 6.640 6.521 6.593 11,030,599 +0.10(+1.53%)
Mar 26, 2010 6.455 6.527 6.336 6.494 18,485,936 +0.08(+1.23%)
Mar 25, 2010 6.553 6.576 6.402 6.415 20,394,664 -0.07(-1.02%)
Mar 24, 2010 6.626 6.659 6.468 6.481 26,670,138 -0.26(-3.82%)
Mar 23, 2010 6.685 6.811 6.613 6.738 15,459,916 +0.03(+0.39%)
Mar 22, 2010 6.600 6.725 6.567 6.712 19,981,198 +0.00(+0.00%)
Mar 19, 2010 6.764 6.784 6.586 6.712 26,541,252 -0.04(-0.59%)
Mar 18, 2010 6.738 6.850 6.659 6.751 15,587,628 +0.02(+0.29%)
Mar 17, 2010 6.751 6.764 6.659 6.731 14,758,980 +0.00(+0.00%)
Mar 16, 2010 6.692 6.738 6.646 6.731 17,430,714 +0.16(+2.51%)
Mar 15, 2010 6.521 6.567 6.507 6.567 12,235,777 -0.07(-0.99%)
Mar 12, 2010 6.672 6.718 6.593 6.633 14,793,983 +0.00(+0.00%)
Mar 11, 2010 6.573 6.652 6.494 6.633 17,341,058 +0.05(+0.80%)
Mar 10, 2010 6.699 6.738 6.560 6.580 20,622,044 -0.07(-0.99%)
Mar 09, 2010 6.619 6.745 6.560 6.646 22,510,668 -0.06(-0.88%)
Mar 08, 2010 6.936 6.989 6.679 6.705 19,760,176 -0.25(-3.60%)
Mar 05, 2010 7.002 7.035 6.870 6.956 20,298,814 -0.04(-0.57%)
Mar 04, 2010 7.331 7.364 6.942 6.995 29,223,260 -0.35(-4.76%)
Mar 03, 2010 7.219 7.384 7.147 7.345 19,505,710 +0.23(+3.24%)
Mar 02, 2010 7.167 7.252 7.101 7.114 23,130,570 +0.03(+0.47%)
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.