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 (%)
Jan 30, 2009 5.452 5.479 5.176 5.314 0 +0.03(+0.62%)
Jan 29, 2009 4.945 5.307 4.885 5.281 27,149,684 +0.24(+4.71%)
Jan 28, 2009 5.208 5.255 4.991 5.044 26,328,436 -0.18(-3.41%)
Jan 27, 2009 5.281 5.321 5.156 5.222 24,616,098 -0.14(-2.58%)
Jan 26, 2009 5.255 5.532 5.143 5.360 49,461,124 +0.27(+5.31%)
Jan 23, 2009 4.773 5.129 4.740 5.090 38,649,764 +0.51(+11.08%)
Jan 22, 2009 4.562 4.773 4.523 4.582 24,356,892 -0.05(-1.00%)
Jan 21, 2009 4.549 4.628 4.332 4.628 19,594,548 +0.09(+1.89%)
Jan 20, 2009 4.615 4.905 4.503 4.543 37,724,544 +0.03(+0.58%)
Jan 16, 2009 4.398 4.543 4.246 4.516 26,883,274 +0.32(+7.54%)
Jan 15, 2009 4.035 4.239 3.824 4.200 25,900,490 +0.24(+5.99%)
Jan 14, 2009 4.220 4.253 3.870 3.962 29,191,936 -0.30(-6.97%)
Jan 13, 2009 4.154 4.411 4.055 4.259 22,082,192 +0.02(+0.47%)
Jan 12, 2009 4.510 4.510 4.226 4.239 20,337,572 -0.40(-8.54%)
Jan 09, 2009 4.681 4.826 4.536 4.635 19,284,482 -0.09(-1.82%)
Jan 08, 2009 4.615 4.740 4.562 4.721 24,803,758 +0.26(+5.76%)
Jan 07, 2009 4.945 4.958 4.384 4.463 32,273,620 -0.48(-9.73%)
Jan 06, 2009 4.688 5.044 4.655 4.945 22,131,128 +0.16(+3.31%)
Jan 05, 2009 4.721 4.912 4.661 4.787 27,952,236 -0.23(-4.60%)
Jan 02, 2009 5.057 5.241 4.932 5.017 21,402,906 -0.07(-1.42%)
Jan 01, 2009 5.004 5.143 4.918 5.090 0 +0.00(+0.00%)
Dec 31, 2008 5.004 5.143 4.918 5.090 20,374,718 -0.02(-0.39%)
Dec 30, 2008 4.885 5.110 4.806 5.110 21,773,056 +0.18(+3.61%)
Dec 29, 2008 4.747 5.030 4.694 4.932 32,430,466 +0.35(+7.63%)
Dec 26, 2008 4.483 4.668 4.398 4.582 13,748,171 +0.11(+2.51%)
Dec 24, 2008 4.398 4.536 4.312 4.470 7,988,410 +0.01(+0.30%)
Dec 23, 2008 4.299 4.496 4.180 4.457 20,630,692 +0.13(+2.89%)
Dec 22, 2008 4.661 4.701 4.233 4.332 19,886,206 -0.14(-3.10%)
Dec 19, 2008 4.140 4.496 4.101 4.470 32,458,010 +0.10(+2.26%)
Dec 18, 2008 4.450 4.536 4.200 4.371 34,937,832 -0.16(-3.63%)
Dec 17, 2008 4.721 4.833 4.470 4.536 40,500,924 -0.06(-1.29%)
Dec 16, 2008 4.351 4.595 4.147 4.595 41,353,352 +0.28(+6.57%)
Dec 15, 2008 4.233 4.457 4.134 4.312 38,257,668 +0.27(+6.69%)
Dec 12, 2008 3.798 4.213 3.725 4.042 29,497,954 +0.11(+2.85%)
Dec 11, 2008 3.923 4.318 3.864 3.929 55,645,760 +0.18(+4.93%)
Dec 10, 2008 3.475 3.791 3.395 3.745 64,936,284 +0.29(+8.40%)
Dec 09, 2008 3.343 3.580 3.264 3.455 24,453,670 +0.05(+1.35%)
Dec 08, 2008 3.560 3.587 3.362 3.409 23,332,052 +0.15(+4.66%)
Dec 05, 2008 3.165 3.257 2.921 3.257 25,356,744 -0.01(-0.40%)
Dec 04, 2008 3.323 3.488 3.211 3.270 25,447,290 -0.11(-3.13%)
Dec 03, 2008 3.395 3.501 3.257 3.376 24,065,024 -0.12(-3.40%)
Dec 02, 2008 3.336 3.494 3.270 3.494 22,222,518 +0.28(+8.83%)
Dec 01, 2008 3.547 3.560 3.178 3.211 26,785,302 -0.62(-16.18%)
Nov 28, 2008 3.784 3.850 3.606 3.831 13,210,915 +0.21(+5.83%)
Nov 26, 2008 3.283 3.686 3.204 3.620 30,514,410 +0.31(+9.36%)
Nov 25, 2008 3.554 3.573 3.138 3.310 35,024,892 -0.10(-2.90%)
Nov 24, 2008 3.132 3.534 3.099 3.409 50,127,460 +0.50(+17.23%)
Nov 21, 2008 2.611 2.934 2.532 2.908 43,951,656 +0.53(+22.50%)
Nov 20, 2008 2.459 2.584 2.301 2.373 27,511,836 -0.07(-2.96%)
Nov 19, 2008 2.670 2.868 2.413 2.446 33,464,374 -0.18(-7.02%)
Nov 18, 2008 2.703 2.789 2.558 2.631 18,039,772 -0.09(-3.16%)
Nov 17, 2008 2.822 2.921 2.650 2.716 17,750,550 -0.11(-3.74%)
Nov 14, 2008 2.980 3.115 2.762 2.822 25,729,148 -0.14(-4.68%)
Nov 13, 2008 2.670 2.973 2.446 2.960 36,184,404 +0.29(+10.86%)
Nov 12, 2008 2.861 2.881 2.604 2.670 25,718,340 -0.32(-10.79%)
Nov 11, 2008 3.092 3.119 2.875 2.993 19,327,780 -0.26(-7.91%)
Nov 10, 2008 3.376 3.402 3.119 3.250 18,823,914 +0.13(+4.23%)
Nov 07, 2008 3.171 3.290 2.980 3.119 15,775,161 +0.04(+1.28%)
Nov 06, 2008 3.415 3.461 3.026 3.079 25,332,732 -0.23(-6.97%)
Nov 05, 2008 3.507 3.633 3.264 3.310 29,384,008 -0.30(-8.23%)
Nov 04, 2008 3.257 3.633 3.250 3.606 36,048,576 +0.53(+17.38%)
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.