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, 2011 8.924 9.387 8.904 9.159 14,072,860 +0.09(+0.96%)
Sep 29, 2011 9.152 9.253 8.951 9.072 15,372,558 +0.05(+0.52%)
Sep 28, 2011 9.440 9.562 8.991 9.025 17,125,998 -0.35(-3.69%)
Sep 27, 2011 9.911 9.945 9.296 9.370 23,859,904 -0.09(-0.99%)
Sep 26, 2011 9.096 9.530 8.935 9.463 16,583,871 +0.29(+3.21%)
Sep 23, 2011 9.363 9.557 8.762 9.169 26,953,766 -0.68(-6.92%)
Sep 22, 2011 10.31 10.35 9.677 9.851 25,884,956 -1.11(-10.12%)
Sep 21, 2011 11.17 11.41 10.95 10.96 21,730,966 -0.23(-2.03%)
Sep 20, 2011 10.71 11.43 10.65 11.19 23,076,852 +0.50(+4.69%)
Sep 19, 2011 10.88 11.00 10.61 10.69 14,412,224 -0.10(-0.93%)
Sep 16, 2011 10.66 10.99 10.60 10.79 26,936,146 +0.21(+2.02%)
Sep 15, 2011 10.65 10.67 10.27 10.57 22,988,890 -0.21(-1.92%)
Sep 14, 2011 11.09 11.11 10.75 10.78 15,864,343 -0.35(-3.12%)
Sep 13, 2011 11.09 11.22 10.76 11.13 15,724,145 +0.07(+0.66%)
Sep 12, 2011 11.19 11.35 10.74 11.05 16,118,785 -0.29(-2.59%)
Sep 09, 2011 11.47 11.68 11.19 11.35 24,200,510 -0.27(-2.36%)
Sep 08, 2011 11.38 11.66 11.30 11.62 18,202,924 +0.48(+4.32%)
Sep 07, 2011 10.95 11.16 10.76 11.14 18,030,944 -0.16(-1.42%)
Sep 06, 2011 11.31 11.66 11.11 11.30 24,654,252 +0.05(+0.48%)
Sep 02, 2011 10.83 11.36 10.83 11.25 22,254,670 +0.50(+4.66%)
Sep 01, 2011 10.61 10.81 10.52 10.75 15,745,933 +0.18(+1.71%)
Aug 31, 2011 10.68 10.73 10.44 10.57 13,507,560 -0.11(-1.06%)
Aug 30, 2011 10.64 10.73 10.53 10.68 13,880,487 +0.16(+1.52%)
Aug 29, 2011 10.75 10.76 10.34 10.52 15,346,490 -0.17(-1.56%)
Aug 26, 2011 10.43 10.73 10.03 10.69 16,561,030 +0.31(+2.96%)
Aug 25, 2011 9.858 10.48 9.778 10.38 21,145,838 +0.33(+3.33%)
Aug 24, 2011 10.09 10.09 9.771 10.04 23,712,416 -0.19(-1.83%)
Aug 23, 2011 10.48 10.72 10.09 10.23 27,171,826 -0.52(-4.85%)
Aug 22, 2011 10.57 10.81 10.43 10.75 22,424,300 +0.39(+3.74%)
Aug 19, 2011 10.43 10.63 10.35 10.37 16,309,866 +0.15(+1.44%)
Aug 18, 2011 10.50 10.57 10.13 10.22 15,888,330 -0.15(-1.48%)
Aug 17, 2011 10.17 10.45 10.15 10.37 12,125,955 +0.19(+1.84%)
Aug 16, 2011 10.23 10.26 10.04 10.19 16,042,115 -0.03(-0.26%)
Aug 15, 2011 9.824 10.23 9.804 10.21 12,878,869 +0.30(+3.03%)
Aug 12, 2011 9.925 9.998 9.671 9.911 15,941,451 -0.11(-1.13%)
Aug 11, 2011 9.824 10.08 9.651 10.02 27,430,756 +0.09(+0.87%)
Aug 10, 2011 9.457 10.18 9.323 9.938 40,719,572 +0.49(+5.16%)
Aug 09, 2011 9.069 9.457 8.862 9.450 29,985,062 +0.46(+5.13%)
Aug 08, 2011 9.069 9.357 8.742 8.989 37,933,756 +0.15(+1.74%)
Aug 05, 2011 8.795 8.996 8.481 8.835 26,402,868 +0.07(+0.84%)
Aug 04, 2011 9.463 9.637 8.588 8.762 39,193,652 -0.44(-4.79%)
Aug 03, 2011 9.123 9.270 9.009 9.203 23,082,052 +0.19(+2.15%)
Aug 02, 2011 8.835 9.089 8.755 9.009 15,263,380 +0.26(+2.98%)
Aug 01, 2011 8.728 8.874 8.682 8.748 11,131,900 +0.07(+0.85%)
Jul 29, 2011 8.862 8.882 8.661 8.675 13,530,556 -0.21(-2.33%)
Jul 28, 2011 8.788 8.935 8.702 8.882 12,981,345 +0.05(+0.53%)
Jul 27, 2011 9.062 9.149 8.802 8.835 15,410,605 -0.25(-2.79%)
Jul 26, 2011 8.976 9.136 8.929 9.089 9,633,908 +0.09(+1.04%)
Jul 25, 2011 9.123 9.149 8.966 8.996 15,081,905 +0.03(+0.30%)
Jul 22, 2011 8.982 9.116 8.909 8.969 12,455,609 +0.05(+0.60%)
Jul 21, 2011 8.915 8.956 8.768 8.915 17,219,440 +0.09(+0.98%)
Jul 20, 2011 8.508 8.862 8.474 8.829 12,463,360 +0.21(+2.48%)
Jul 19, 2011 8.889 8.935 8.555 8.615 18,140,216 -0.26(-2.94%)
Jul 18, 2011 8.809 8.949 8.755 8.875 12,786,167 +0.12(+1.37%)
Jul 15, 2011 8.675 8.782 8.635 8.755 11,894,537 +0.08(+0.92%)
Jul 14, 2011 8.862 8.882 8.615 8.675 15,885,120 -0.11(-1.29%)
Jul 13, 2011 8.702 8.889 8.675 8.788 20,438,416 +0.20(+2.33%)
Jul 12, 2011 8.240 8.628 8.240 8.588 14,786,131 +0.26(+3.13%)
Jul 11, 2011 8.321 8.434 8.214 8.327 15,555,423 +0.04(+0.48%)
Jul 08, 2011 8.341 8.401 8.220 8.287 8,341,993 +0.01(+0.08%)
Jul 07, 2011 8.401 8.441 8.274 8.281 9,808,973 -0.09(-1.04%)
Jul 06, 2011 8.194 8.421 8.180 8.367 17,248,360 +0.23(+2.88%)
Jul 05, 2011 7.966 8.194 7.866 8.133 16,053,114 +0.50(+6.57%)
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.