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 (%)
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%)
Jul 01, 2011 7.733 7.746 7.545 7.632 9,570,315 -0.14(-1.81%)
Jun 30, 2011 7.833 7.846 7.719 7.773 8,016,757 -0.02(-0.26%)
Jun 29, 2011 7.659 7.846 7.592 7.793 9,436,595 +0.23(+3.00%)
Jun 28, 2011 7.599 7.619 7.505 7.565 12,212,796 +0.01(+0.18%)
Jun 27, 2011 7.545 7.665 7.472 7.552 9,841,164 -0.03(-0.35%)
Jun 24, 2011 7.659 7.739 7.572 7.579 13,661,244 -0.07(-0.87%)
Jun 23, 2011 7.585 7.659 7.472 7.645 16,462,469 -0.09(-1.12%)
Jun 22, 2011 7.805 7.939 7.719 7.732 11,948,506 -0.05(-0.60%)
Jun 21, 2011 7.632 7.799 7.585 7.779 8,072,568 +0.23(+3.09%)
Jun 20, 2011 7.565 7.605 7.545 7.545 7,545,105 +0.01(+0.18%)
Jun 17, 2011 7.492 7.632 7.478 7.532 9,869,130 +0.04(+0.53%)
Jun 16, 2011 7.679 7.725 7.399 7.492 13,579,650 -0.22(-2.85%)
Jun 15, 2011 7.692 7.859 7.599 7.712 10,571,782 +0.00(+0.00%)
Jun 14, 2011 7.665 7.792 7.652 7.712 9,475,357 +0.08(+1.05%)
Jun 13, 2011 7.652 7.745 7.519 7.632 9,803,696 -0.03(-0.43%)
Jun 10, 2011 7.865 7.879 7.632 7.665 15,097,842 -0.27(-3.36%)
Jun 09, 2011 7.865 8.032 7.812 7.932 11,749,865 +0.09(+1.19%)
Jun 08, 2011 7.939 8.019 7.765 7.839 14,569,261 -0.17(-2.16%)
Jun 07, 2011 8.125 8.185 7.965 8.012 10,863,864 -0.09(-1.07%)
Jun 06, 2011 8.432 8.465 8.059 8.099 14,400,753 -0.32(-3.80%)
Jun 03, 2011 8.299 8.492 8.262 8.419 7,985,976 +0.19(+2.27%)
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%)
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.