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 (%)
Sep 28, 2007 7.767 7.898 7.714 7.767 17,290,786 +0.16(+2.08%)
Sep 27, 2007 7.740 7.767 7.470 7.608 11,641,395 +0.01(+0.17%)
Sep 26, 2007 7.918 8.004 7.556 7.595 15,724,826 -0.32(-4.08%)
Sep 25, 2007 7.813 7.928 7.661 7.918 15,144,807 -0.11(-1.31%)
Sep 24, 2007 8.274 8.287 7.991 8.024 16,952,606 -0.29(-3.49%)
Sep 21, 2007 8.327 8.406 8.116 8.314 16,014,636 -0.03(-0.40%)
Sep 20, 2007 8.571 8.597 8.281 8.347 25,816,348 +0.12(+1.44%)
Sep 19, 2007 8.287 8.439 8.109 8.228 13,622,884 +0.05(+0.56%)
Sep 18, 2007 7.833 8.215 7.773 8.182 12,392,947 +0.36(+4.64%)
Sep 17, 2007 7.872 7.912 7.720 7.819 8,005,734 +0.05(+0.59%)
Sep 14, 2007 7.879 7.898 7.654 7.773 8,026,817 -0.04(-0.51%)
Sep 13, 2007 7.661 7.872 7.608 7.813 7,773,519 +0.06(+0.77%)
Sep 12, 2007 7.720 8.393 7.661 7.753 12,946,866 +0.05(+0.60%)
Sep 11, 2007 7.582 7.859 7.496 7.707 15,973,398 +0.22(+3.00%)
Sep 10, 2007 7.800 7.912 7.437 7.483 12,924,266 -0.28(-3.65%)
Sep 07, 2007 8.274 8.287 7.516 7.767 21,917,560 -0.42(-5.15%)
Sep 06, 2007 7.879 8.261 7.879 8.189 14,974,767 +0.50(+6.52%)
Sep 05, 2007 7.615 7.813 7.556 7.687 9,566,778 -0.05(-0.68%)
Sep 04, 2007 7.424 7.833 7.378 7.740 8,950,066 +0.45(+6.15%)
Aug 31, 2007 7.378 7.404 7.233 7.292 5,360,059 +0.12(+1.65%)
Aug 30, 2007 6.923 7.266 6.863 7.173 9,335,322 +0.13(+1.87%)
Aug 29, 2007 6.758 7.068 6.633 7.041 7,394,937 +0.47(+7.12%)
Aug 28, 2007 6.646 6.718 6.540 6.573 6,149,530 -0.15(-2.25%)
Aug 27, 2007 6.797 6.844 6.725 6.725 3,781,584 -0.14(-2.02%)
Aug 24, 2007 6.639 6.863 6.567 6.863 5,800,980 +0.27(+4.10%)
Aug 23, 2007 6.890 6.890 6.560 6.593 6,322,136 -0.13(-1.86%)
Aug 22, 2007 6.745 6.745 6.652 6.718 5,986,630 +0.16(+2.41%)
Aug 21, 2007 6.527 6.665 6.501 6.560 6,356,112 -0.01(-0.20%)
Aug 20, 2007 6.481 6.705 6.389 6.573 9,760,164 +0.22(+3.53%)
Aug 17, 2007 6.395 6.521 6.138 6.349 14,855,095 +0.34(+5.59%)
Aug 16, 2007 6.191 6.191 5.538 6.013 24,687,760 -0.27(-4.30%)
Aug 15, 2007 6.797 6.797 6.244 6.283 16,614,985 -0.55(-8.10%)
Aug 14, 2007 7.114 7.186 6.811 6.837 13,002,986 -0.40(-5.56%)
Aug 13, 2007 7.470 7.476 7.219 7.239 7,729,230 -0.18(-2.40%)
Aug 10, 2007 7.180 7.516 7.015 7.417 16,421,448 +0.22(+3.02%)
Aug 09, 2007 7.140 7.404 7.068 7.200 11,511,561 -0.22(-3.02%)
Aug 08, 2007 7.252 7.483 7.213 7.424 12,744,531 +0.44(+6.23%)
Aug 07, 2007 6.758 7.048 6.758 6.989 7,762,750 +0.18(+2.61%)
Aug 06, 2007 7.022 7.028 6.619 6.811 10,423,290 -0.23(-3.28%)
Aug 03, 2007 7.101 7.153 6.997 7.041 9,903,953 -0.09(-1.29%)
Aug 02, 2007 7.160 7.239 6.995 7.134 9,060,789 +0.01(+0.09%)
Aug 01, 2007 7.266 7.371 6.903 7.127 15,909,637 -0.17(-2.35%)
Jul 31, 2007 7.529 7.542 7.272 7.298 9,478,048 -0.15(-1.95%)
Jul 30, 2007 7.364 7.483 7.298 7.444 9,774,877 +0.13(+1.71%)
Jul 27, 2007 7.384 7.575 7.292 7.318 11,078,073 -0.16(-2.12%)
Jul 26, 2007 7.523 7.661 7.285 7.476 11,772,258 -0.25(-3.24%)
Jul 25, 2007 7.905 7.958 7.556 7.727 12,457,599 -0.30(-3.78%)
Jul 24, 2007 8.294 8.314 7.964 8.030 10,689,236 -0.16(-2.01%)
Jul 23, 2007 8.301 8.334 8.050 8.195 8,832,525 -0.13(-1.51%)
Jul 20, 2007 8.525 8.525 8.169 8.320 12,651,710 -0.17(-2.02%)
Jul 19, 2007 8.373 8.498 8.314 8.492 13,371,959 +0.22(+2.71%)
Jul 18, 2007 7.971 8.274 7.971 8.268 15,926,638 +0.33(+4.15%)
Jul 17, 2007 7.859 8.004 7.846 7.938 9,197,752 +0.03(+0.42%)
Jul 16, 2007 8.129 8.162 7.839 7.905 7,994,207 -0.22(-2.76%)
Jul 13, 2007 8.175 8.215 8.004 8.129 9,586,799 +0.05(+0.65%)
Jul 12, 2007 7.978 8.076 7.951 8.076 8,553,586 +0.25(+3.20%)
Jul 11, 2007 7.912 7.912 7.720 7.826 8,122,676 -0.06(-0.75%)
Jul 10, 2007 7.978 8.109 7.852 7.885 11,040,419 -0.07(-0.91%)
Jul 09, 2007 8.011 8.024 7.865 7.958 12,758,713 +0.11(+1.43%)
Jul 06, 2007 7.549 7.852 7.595 7.846 13,673,266 +0.24(+3.21%)
Jul 05, 2007 7.575 7.786 7.503 7.602 11,020,218 +0.11(+1.50%)
Jul 03, 2007 7.503 7.542 7.391 7.490 3,991,491 -0.01(-0.18%)
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.