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 (%)
Mar 30, 2007 9.534 9.560 9.441 9.468 5,961,149 +0.02(+0.21%)
Mar 29, 2007 9.481 9.566 9.441 9.448 9,062,768 -0.07(-0.76%)
Mar 28, 2007 9.659 9.659 9.468 9.520 9,599,237 +0.03(+0.35%)
Mar 27, 2007 9.547 9.593 9.441 9.487 5,655,053 -0.13(-1.30%)
Mar 26, 2007 9.501 9.613 9.415 9.613 10,618,648 +0.23(+2.46%)
Mar 23, 2007 9.547 9.606 9.336 9.382 12,753,025 -0.24(-2.47%)
Mar 22, 2007 9.758 9.810 9.507 9.619 14,608,016 -0.18(-1.88%)
Mar 21, 2007 9.520 9.824 9.369 9.804 13,435,413 +0.35(+3.70%)
Mar 20, 2007 9.540 9.547 9.362 9.454 9,142,845 +0.15(+1.63%)
Mar 19, 2007 9.349 9.428 9.237 9.303 9,482,509 +0.03(+0.28%)
Mar 16, 2007 9.283 9.520 9.197 9.276 12,642,837 +0.09(+0.93%)
Mar 15, 2007 9.039 9.230 9.013 9.191 11,540,495 +0.26(+2.95%)
Mar 14, 2007 8.380 8.927 8.373 8.927 17,376,852 +0.16(+1.88%)
Mar 13, 2007 9.191 9.270 8.742 8.762 12,261,778 -0.43(-4.66%)
Mar 12, 2007 8.934 9.257 8.907 9.191 10,456,810 +0.16(+1.75%)
Mar 09, 2007 9.191 9.243 8.967 9.032 9,298,980 -0.07(-0.80%)
Mar 08, 2007 9.303 9.388 9.065 9.105 12,304,228 -0.03(-0.36%)
Mar 07, 2007 8.967 9.283 8.907 9.138 12,745,744 +0.16(+1.76%)
Mar 06, 2007 8.861 9.059 8.742 8.980 14,186,510 +0.50(+5.91%)
Mar 05, 2007 8.729 8.914 8.307 8.479 20,706,432 -0.60(-6.61%)
Mar 02, 2007 9.125 9.296 8.828 9.079 18,352,882 -0.24(-2.62%)
Mar 01, 2007 9.468 9.619 9.257 9.323 17,061,822 -0.34(-3.48%)
Feb 28, 2007 9.355 9.751 9.131 9.659 17,066,978 +0.40(+4.27%)
Feb 27, 2007 9.744 9.969 8.920 9.263 20,096,544 -0.87(-8.59%)
Feb 26, 2007 10.05 10.14 9.955 10.13 9,637,950 +0.20(+2.06%)
Feb 23, 2007 10.04 10.18 9.857 9.929 12,477,582 +0.08(+0.80%)
Feb 22, 2007 9.692 9.936 9.606 9.850 10,772,902 +0.18(+1.84%)
Feb 21, 2007 9.296 9.718 9.204 9.672 11,023,469 +0.46(+5.01%)
Feb 20, 2007 9.270 9.309 9.171 9.210 7,791,720 -0.13(-1.41%)
Feb 16, 2007 9.217 9.408 9.210 9.342 6,239,625 +0.03(+0.35%)
Feb 15, 2007 9.230 9.309 9.138 9.309 8,228,545 +0.09(+1.00%)
Feb 14, 2007 9.237 9.329 9.158 9.217 7,246,503 +0.05(+0.58%)
Feb 13, 2007 9.138 9.191 9.032 9.164 6,905,245 +0.20(+2.28%)
Feb 12, 2007 8.999 9.164 8.868 8.960 7,834,142 -0.13(-1.45%)
Feb 09, 2007 9.316 9.461 8.947 9.092 14,367,003 -0.11(-1.15%)
Feb 08, 2007 8.729 9.197 8.676 9.197 12,784,877 +0.42(+4.81%)
Feb 07, 2007 8.894 8.934 8.690 8.775 8,640,345 -0.10(-1.11%)
Feb 06, 2007 9.019 9.046 8.868 8.874 7,851,025 +0.03(+0.30%)
Feb 05, 2007 8.901 8.940 8.789 8.848 5,676,606 +0.06(+0.68%)
Feb 02, 2007 8.934 8.999 8.736 8.789 8,341,695 -0.26(-2.84%)
Feb 01, 2007 9.092 9.191 8.980 9.046 9,889,544 +0.16(+1.78%)
Jan 31, 2007 8.690 8.986 8.657 8.887 15,082,457 +0.17(+1.97%)
Jan 30, 2007 8.663 8.736 8.604 8.716 6,266,472 +0.15(+1.77%)
Jan 29, 2007 8.703 8.756 8.465 8.564 8,623,812 -0.14(-1.59%)
Jan 26, 2007 8.578 8.703 8.505 8.703 7,213,988 +0.13(+1.54%)
Jan 25, 2007 8.782 8.973 8.452 8.571 13,375,046 -0.10(-1.14%)
Jan 24, 2007 8.353 8.696 8.307 8.670 11,649,282 +0.16(+1.86%)
Jan 23, 2007 8.063 8.531 8.043 8.512 14,854,488 +0.65(+8.21%)
Jan 22, 2007 7.885 8.037 7.780 7.865 7,154,076 -0.04(-0.50%)
Jan 19, 2007 7.793 7.958 7.773 7.905 6,566,789 +0.16(+2.04%)
Jan 18, 2007 8.116 8.189 7.701 7.747 9,344,877 -0.32(-4.00%)
Jan 17, 2007 8.156 8.334 8.030 8.070 11,038,637 -0.08(-0.97%)
Jan 16, 2007 8.465 8.479 8.129 8.149 7,146,341 -0.18(-2.22%)
Jan 12, 2007 8.037 8.446 7.991 8.334 10,714,203 +0.45(+5.77%)
Jan 11, 2007 7.912 8.096 7.846 7.879 8,088,701 -0.01(-0.08%)
Jan 10, 2007 7.839 8.142 7.740 7.885 11,072,006 -0.11(-1.40%)
Jan 09, 2007 7.602 8.043 7.589 7.997 13,556,298 +0.39(+5.11%)
Jan 08, 2007 7.701 7.720 7.490 7.608 7,357,777 -0.07(-0.94%)
Jan 05, 2007 7.556 7.701 7.463 7.681 12,819,762 -0.15(-1.85%)
Jan 04, 2007 8.076 8.076 7.740 7.826 10,902,736 -0.30(-3.73%)
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.