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 (%)
Nov 30, 2009 8.637 8.927 8.591 8.789 25,709,984 +0.10(+1.14%)
Nov 27, 2009 8.571 8.861 8.505 8.690 23,639,068 -0.45(-4.91%)
Nov 25, 2009 9.092 9.145 9.019 9.138 23,251,442 +0.30(+3.36%)
Nov 24, 2009 9.046 9.046 8.769 8.841 24,980,308 -0.13(-1.40%)
Nov 23, 2009 9.026 9.164 8.881 8.967 28,699,516 +0.25(+2.87%)
Nov 20, 2009 8.637 8.756 8.485 8.716 25,824,252 -0.07(-0.75%)
Nov 19, 2009 8.578 8.828 8.406 8.782 23,708,358 +0.11(+1.29%)
Nov 18, 2009 8.756 8.894 8.597 8.670 33,274,302 -0.02(-0.23%)
Nov 17, 2009 8.479 8.690 8.393 8.690 25,608,458 +0.07(+0.84%)
Nov 16, 2009 8.610 8.749 8.512 8.617 29,083,292 +0.24(+2.83%)
Nov 13, 2009 8.142 8.419 8.103 8.380 27,859,146 +0.28(+3.50%)
Nov 12, 2009 8.301 8.367 7.991 8.096 29,133,724 -0.30(-3.61%)
Nov 11, 2009 8.518 8.630 8.353 8.400 27,918,890 +0.09(+1.03%)
Nov 10, 2009 8.241 8.406 8.083 8.314 26,286,274 +0.00(+0.00%)
Nov 09, 2009 8.228 8.400 8.195 8.314 34,201,288 +0.37(+4.65%)
Nov 06, 2009 7.767 8.024 7.747 7.945 31,305,416 +0.29(+3.79%)
Nov 05, 2009 7.787 7.872 7.635 7.654 23,019,618 -0.12(-1.53%)
Nov 04, 2009 7.886 7.958 7.602 7.773 56,679,836 +0.07(+0.94%)
Nov 03, 2009 7.035 7.714 6.962 7.701 46,021,468 +0.57(+8.05%)
Nov 02, 2009 7.206 7.345 6.923 7.127 36,547,116 +0.11(+1.50%)
Oct 30, 2009 7.266 7.298 6.731 7.022 38,507,068 -0.30(-4.14%)
Oct 29, 2009 7.074 7.384 6.962 7.325 31,952,582 +0.41(+5.91%)
Oct 28, 2009 7.292 7.483 6.877 6.916 38,188,392 -0.53(-7.09%)
Oct 27, 2009 7.457 7.470 7.193 7.444 29,299,082 -0.01(-0.09%)
Oct 26, 2009 7.918 8.083 7.424 7.450 33,890,816 -0.53(-6.61%)
Oct 23, 2009 7.964 8.011 7.892 7.978 35,624,644 +0.09(+1.17%)
Oct 22, 2009 7.925 7.987 7.793 7.885 24,230,148 -0.05(-0.58%)
Oct 21, 2009 7.879 8.241 7.839 7.931 32,629,784 -0.02(-0.25%)
Oct 20, 2009 7.833 8.043 7.819 7.951 31,901,112 -0.28(-3.44%)
Oct 19, 2009 8.182 8.314 7.984 8.235 28,586,948 +0.07(+0.89%)
Oct 16, 2009 7.879 8.202 7.819 8.162 34,100,684 +0.22(+2.74%)
Oct 15, 2009 8.017 8.182 7.918 7.945 29,976,618 -0.28(-3.45%)
Oct 14, 2009 8.386 8.393 8.162 8.228 27,974,392 -0.06(-0.72%)
Oct 13, 2009 8.142 8.380 8.043 8.287 36,012,616 +0.24(+3.03%)
Oct 12, 2009 8.253 8.413 7.958 8.043 29,057,560 +0.09(+1.08%)
Oct 09, 2009 7.978 8.063 7.859 7.958 25,275,476 -0.11(-1.39%)
Oct 08, 2009 7.767 8.189 7.641 8.070 52,913,856 +0.49(+6.53%)
Oct 07, 2009 7.549 7.628 7.338 7.575 35,787,764 +0.09(+1.23%)
Oct 06, 2009 7.292 7.542 7.226 7.483 43,126,936 +0.62(+9.03%)
Oct 05, 2009 6.659 6.942 6.646 6.863 19,356,232 +0.24(+3.58%)
Oct 02, 2009 6.619 6.909 6.580 6.626 25,633,946 -0.05(-0.69%)
Oct 01, 2009 7.120 7.120 6.626 6.672 27,188,792 -0.39(-5.51%)
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%)
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.