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 30, 2009 6.975 7.147 6.803 7.061 27,284,938 +0.21(+3.08%)
Sep 29, 2009 6.626 6.896 6.626 6.850 21,263,026 +0.05(+0.68%)
Sep 28, 2009 6.659 6.824 6.600 6.804 14,607,535 +0.15(+2.28%)
Sep 25, 2009 6.718 6.830 6.600 6.652 22,563,038 -0.18(-2.61%)
Sep 24, 2009 7.140 7.140 6.699 6.830 22,944,954 -0.18(-2.63%)
Sep 23, 2009 7.239 7.318 7.002 7.015 20,419,890 -0.24(-3.27%)
Sep 22, 2009 7.404 7.411 7.200 7.252 19,493,772 +0.16(+2.23%)
Sep 21, 2009 6.837 7.127 6.791 7.094 21,955,522 -0.09(-1.19%)
Sep 18, 2009 7.351 7.364 7.074 7.180 20,016,614 -0.26(-3.46%)
Sep 17, 2009 7.444 7.575 7.147 7.437 27,323,094 -0.03(-0.44%)
Sep 16, 2009 7.575 7.575 7.463 7.470 25,939,696 +0.18(+2.44%)
Sep 15, 2009 7.022 7.345 6.982 7.292 21,660,484 +0.26(+3.65%)
Sep 14, 2009 6.929 7.101 6.929 7.035 16,313,248 -0.07(-1.02%)
Sep 11, 2009 7.246 7.345 7.035 7.107 27,286,124 +0.09(+1.32%)
Sep 10, 2009 6.619 7.035 6.600 7.015 24,263,084 +0.32(+4.72%)
Sep 09, 2009 6.975 7.028 6.633 6.699 27,917,520 -0.22(-3.24%)
Sep 08, 2009 7.378 7.457 6.896 6.923 45,784,760 -0.09(-1.22%)
Sep 04, 2009 6.929 7.107 6.844 7.008 31,199,886 +0.01(+0.19%)
Sep 03, 2009 6.817 7.120 6.600 6.995 54,390,592 +0.28(+4.12%)
Sep 02, 2009 6.052 6.758 6.046 6.718 53,456,848 +0.76(+12.85%)
Sep 01, 2009 6.026 6.184 5.914 5.954 15,757,919 -0.11(-1.85%)
Aug 31, 2009 6.033 6.092 5.967 6.066 11,971,456 -0.09(-1.39%)
Aug 28, 2009 6.118 6.171 6.039 6.151 13,512,044 +0.15(+2.41%)
Aug 27, 2009 5.874 6.013 5.723 6.006 13,227,212 +0.13(+2.24%)
Aug 26, 2009 5.954 5.954 5.822 5.874 10,598,887 -0.08(-1.33%)
Aug 25, 2009 6.046 6.066 5.914 5.954 10,888,911 +0.02(+0.33%)
Aug 24, 2009 5.960 6.066 5.888 5.934 14,926,160 -0.01(-0.22%)
Aug 21, 2009 5.980 6.066 5.940 5.947 12,291,664 +0.07(+1.23%)
Aug 20, 2009 5.841 5.927 5.815 5.874 10,638,273 +0.01(+0.22%)
Aug 19, 2009 5.617 5.921 5.611 5.861 18,235,048 +0.13(+2.30%)
Aug 18, 2009 5.690 5.769 5.644 5.729 14,395,080 +0.11(+1.90%)
Aug 17, 2009 5.723 5.769 5.551 5.623 17,284,324 -0.32(-5.35%)
Aug 14, 2009 6.059 6.105 5.881 5.940 15,069,567 -0.09(-1.42%)
Aug 13, 2009 6.085 6.118 5.947 6.026 15,204,810 +0.08(+1.33%)
Aug 12, 2009 5.855 6.026 5.835 5.947 16,977,654 +0.08(+1.35%)
Aug 11, 2009 5.907 5.934 5.822 5.868 12,517,577 -0.07(-1.22%)
Aug 10, 2009 5.973 6.019 5.881 5.940 13,050,193 -0.14(-2.28%)
Aug 07, 2009 6.204 6.243 6.052 6.079 15,236,280 -0.15(-2.33%)
Aug 06, 2009 6.408 6.440 6.184 6.224 17,677,996 -0.13(-2.07%)
Aug 05, 2009 6.422 6.481 6.178 6.356 23,476,246 -0.12(-1.83%)
Aug 04, 2009 6.415 6.586 6.316 6.474 16,030,026 +0.12(+1.87%)
Aug 03, 2009 6.402 6.521 6.356 6.356 15,123,433 +0.10(+1.58%)
Jul 31, 2009 5.980 6.290 5.901 6.257 20,919,608 +0.33(+5.56%)
Jul 30, 2009 5.927 5.986 5.864 5.927 12,241,247 +0.16(+2.86%)
Jul 29, 2009 5.861 5.901 5.703 5.762 15,414,568 -0.18(-3.10%)
Jul 28, 2009 6.000 6.023 5.828 5.947 17,486,618 -0.13(-2.17%)
Jul 27, 2009 6.250 6.283 6.039 6.079 15,477,753 -0.15(-2.43%)
Jul 24, 2009 6.277 6.356 6.171 6.230 12,979,159 +0.02(+0.32%)
Jul 23, 2009 6.191 6.395 6.184 6.211 17,243,048 -0.05(-0.74%)
Jul 22, 2009 6.197 6.369 6.158 6.257 13,114,571 -0.03(-0.42%)
Jul 21, 2009 6.553 6.573 6.138 6.283 16,943,686 -0.19(-2.95%)
Jul 20, 2009 6.448 6.507 6.336 6.474 16,719,487 +0.26(+4.14%)
Jul 17, 2009 6.237 6.290 6.146 6.217 11,511,965 +0.01(+0.11%)
Jul 16, 2009 6.158 6.244 6.052 6.211 11,113,648 +0.02(+0.32%)
Jul 15, 2009 6.237 6.270 6.164 6.191 19,295,432 +0.22(+3.76%)
Jul 14, 2009 5.907 6.000 5.828 5.967 16,880,770 +0.16(+2.72%)
Jul 13, 2009 5.525 5.815 5.512 5.808 14,573,162 +0.15(+2.68%)
Jul 10, 2009 5.604 5.709 5.538 5.657 10,564,311 -0.43(-7.04%)
Jul 09, 2009 5.644 6.085 5.588 6.085 15,373,557 +0.53(+9.62%)
Jul 08, 2009 5.710 5.795 5.419 5.551 22,946,774 -0.21(-3.66%)
Jul 07, 2009 5.795 5.927 5.743 5.762 14,967,320 -0.01(-0.11%)
Jul 06, 2009 5.848 5.881 5.696 5.769 14,008,327 -0.26(-4.27%)
Jul 02, 2009 6.052 6.105 5.914 6.026 14,664,680 -0.22(-3.48%)
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.