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 24, 2011 8.059 8.252 8.039 8.232 12,511,148 +0.25(+3.17%)
May 23, 2011 7.965 8.139 7.912 7.979 9,245,526 -0.07(-0.83%)
May 20, 2011 8.159 8.185 7.932 8.045 16,468,749 -0.14(-1.71%)
May 19, 2011 8.032 8.199 8.005 8.185 12,077,199 +0.17(+2.08%)
May 18, 2011 8.012 8.065 7.919 8.019 13,500,698 +0.05(+0.67%)
May 17, 2011 7.892 7.999 7.772 7.965 12,336,493 +0.04(+0.50%)
May 16, 2011 7.839 8.045 7.799 7.925 12,270,341 +0.06(+0.76%)
May 13, 2011 8.025 8.099 7.799 7.865 16,472,735 -0.12(-1.50%)
May 12, 2011 7.819 8.085 7.745 7.985 20,012,578 +0.09(+1.18%)
May 11, 2011 7.899 8.092 7.772 7.892 17,483,250 -0.03(-0.42%)
May 10, 2011 7.972 8.005 7.879 7.925 8,688,937 -0.03(-0.42%)
May 09, 2011 7.925 7.999 7.845 7.959 10,179,206 +0.09(+1.19%)
May 06, 2011 8.039 8.185 7.845 7.865 21,179,324 -0.07(-0.92%)
May 05, 2011 8.052 8.192 7.825 7.939 25,032,232 -0.26(-3.17%)
May 04, 2011 7.939 8.279 7.899 8.199 26,885,158 +0.19(+2.41%)
May 03, 2011 8.159 8.232 7.932 8.005 19,263,866 -0.24(-2.91%)
May 02, 2011 8.195 8.245 8.165 8.245 17,793,034 -0.23(-2.68%)
Apr 29, 2011 8.392 8.512 8.332 8.472 11,790,237 +0.09(+1.11%)
Apr 28, 2011 8.452 8.519 8.332 8.379 12,788,269 -0.03(-0.40%)
Apr 27, 2011 8.259 8.452 8.039 8.412 22,121,414 +0.22(+2.69%)
Apr 26, 2011 8.372 8.392 8.072 8.192 23,780,352 -0.20(-2.38%)
Apr 25, 2011 8.525 8.605 8.372 8.392 17,874,990 -0.12(-1.41%)
Apr 21, 2011 8.612 8.645 8.472 8.512 10,908,938 -0.02(-0.23%)
Apr 20, 2011 8.725 8.822 8.525 8.532 16,851,062 -0.09(-1.01%)
Apr 19, 2011 8.472 8.625 8.345 8.619 12,496,324 +0.26(+3.11%)
Apr 18, 2011 8.519 8.532 8.179 8.359 20,132,060 -0.17(-2.03%)
Apr 15, 2011 8.525 8.572 8.419 8.532 11,302,280 +0.03(+0.39%)
Apr 14, 2011 8.352 8.559 8.319 8.499 15,776,455 +0.18(+2.16%)
Apr 13, 2011 8.445 8.472 8.272 8.319 13,864,920 -0.08(-0.95%)
Apr 12, 2011 8.605 8.612 8.305 8.399 18,775,902 -0.19(-2.25%)
Apr 11, 2011 8.952 8.952 8.479 8.592 17,746,456 -0.27(-3.08%)
Apr 08, 2011 8.799 8.932 8.699 8.865 27,034,342 +0.27(+3.10%)
Apr 07, 2011 8.612 8.732 8.545 8.599 11,794,886 -0.05(-0.62%)
Apr 06, 2011 8.705 8.805 8.585 8.652 17,795,758 +0.01(+0.15%)
Apr 05, 2011 8.219 8.659 8.219 8.639 17,720,902 +0.42(+5.11%)
Apr 04, 2011 8.365 8.475 8.192 8.219 10,187,551 -0.10(-1.20%)
Apr 01, 2011 8.159 8.385 8.119 8.319 11,681,500 +0.11(+1.38%)
Mar 31, 2011 8.312 8.352 8.205 8.205 9,993,964 -0.02(-0.24%)
Mar 30, 2011 8.225 8.225 8.225 8.225 9,730,171 +0.13(+1.65%)
Mar 29, 2011 8.079 8.239 8.032 8.092 8,653,702 +0.03(+0.41%)
Mar 28, 2011 8.112 8.238 8.039 8.059 10,621,795 -0.13(-1.62%)
Mar 25, 2011 8.438 8.458 8.152 8.192 18,347,268 -0.19(-2.30%)
Mar 24, 2011 8.504 8.571 8.345 8.384 13,029,040 -0.05(-0.55%)
Mar 23, 2011 8.391 8.464 8.338 8.431 11,284,944 +0.07(+0.79%)
Mar 22, 2011 8.265 8.371 8.212 8.364 7,519,138 +0.07(+0.80%)
Mar 21, 2011 8.260 8.311 8.218 8.298 9,422,418 +0.25(+3.14%)
Mar 18, 2011 8.132 8.158 7.992 8.045 11,726,622 +0.04(+0.50%)
Mar 17, 2011 8.005 8.045 7.886 8.005 9,802,172 +0.11(+1.43%)
Mar 16, 2011 8.198 8.232 7.844 7.892 15,761,692 -0.25(-3.10%)
Mar 15, 2011 8.005 8.185 8.005 8.145 14,104,857 -0.18(-2.16%)
Mar 14, 2011 8.424 8.504 8.245 8.325 8,573,965 -0.14(-1.65%)
Mar 11, 2011 8.158 8.478 8.125 8.464 11,077,155 +0.17(+2.09%)
Mar 10, 2011 8.404 8.444 8.218 8.291 13,144,046 -0.30(-3.48%)
Mar 09, 2011 8.677 8.743 8.484 8.591 12,231,887 -0.05(-0.54%)
Mar 08, 2011 8.557 8.763 8.404 8.637 23,269,420 +0.27(+3.26%)
Mar 07, 2011 8.637 8.644 8.318 8.364 13,011,140 -0.14(-1.64%)
Mar 04, 2011 8.544 8.624 8.458 8.504 11,770,042 -0.05(-0.54%)
Mar 03, 2011 8.504 8.557 8.398 8.551 16,290,130 -0.05(-0.62%)
Mar 02, 2011 8.644 8.717 8.537 8.604 12,008,311 +0.02(+0.23%)
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.