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 31, 2008 10.03 10.09 9.501 9.639 19,922,274 -0.29(-2.92%)
Mar 28, 2008 9.824 10.04 9.758 9.929 17,896,450 -0.50(-4.80%)
Mar 27, 2008 10.52 10.54 10.01 10.43 36,951,588 -0.34(-3.13%)
Mar 26, 2008 10.98 11.14 10.55 10.77 28,259,098 -0.38(-3.43%)
Mar 25, 2008 10.72 11.16 10.70 11.15 18,486,874 +0.80(+7.71%)
Mar 24, 2008 10.69 10.83 10.27 10.35 20,700,154 -0.15(-1.38%)
Mar 21, 2008 10.42 10.71 10.01 10.50 34,910,200 +0.00(+0.00%)
Mar 20, 2008 10.42 10.71 10.01 10.50 34,899,736 -0.45(-4.10%)
Mar 19, 2008 11.54 11.70 10.92 10.94 31,593,068 -0.83(-7.05%)
Mar 18, 2008 12.84 12.85 11.70 11.78 25,829,046 -0.84(-6.64%)
Mar 17, 2008 12.84 13.14 12.40 12.61 26,904,716 -0.17(-1.34%)
Mar 14, 2008 12.38 12.96 12.21 12.78 24,550,566 +0.32(+2.54%)
Mar 13, 2008 12.39 12.61 12.23 12.47 22,366,362 +0.42(+3.45%)
Mar 12, 2008 12.16 12.39 12.00 12.05 13,105,349 -0.06(-0.49%)
Mar 11, 2008 11.97 12.12 11.60 12.11 15,046,767 +0.59(+5.09%)
Mar 10, 2008 11.86 11.89 11.30 11.52 21,004,848 -0.56(-4.64%)
Mar 07, 2008 12.53 12.59 11.93 12.09 18,809,134 -0.46(-3.68%)
Mar 06, 2008 12.59 12.70 12.26 12.55 22,063,256 -0.21(-1.65%)
Mar 05, 2008 12.49 12.84 12.40 12.76 23,454,038 +0.56(+4.59%)
Mar 04, 2008 12.72 12.79 11.81 12.20 28,352,570 -0.45(-3.60%)
Mar 03, 2008 12.20 12.66 12.16 12.65 26,977,720 +0.79(+6.67%)
Feb 29, 2008 12.28 12.29 11.68 11.86 16,682,502 -0.42(-3.43%)
Feb 28, 2008 12.05 12.32 12.01 12.28 15,708,993 +0.28(+2.31%)
Feb 27, 2008 11.81 12.22 11.77 12.01 23,299,440 +0.42(+3.64%)
Feb 26, 2008 11.18 11.64 11.03 11.58 20,952,374 +0.38(+3.35%)
Feb 25, 2008 11.23 11.35 10.98 11.21 13,615,200 +0.03(+0.24%)
Feb 22, 2008 11.31 11.31 10.83 11.18 18,479,140 -0.07(-0.59%)
Feb 21, 2008 11.05 11.34 10.99 11.25 26,676,396 +0.33(+3.02%)
Feb 20, 2008 10.40 10.97 10.38 10.92 18,516,996 +0.35(+3.31%)
Feb 19, 2008 10.36 10.63 10.26 10.57 16,124,358 +0.56(+5.60%)
Feb 18, 2008 10.07 10.23 9.909 10.01 0 +0.00(+0.00%)
Feb 15, 2008 10.07 10.23 9.909 10.01 13,870,341 +0.07(+0.66%)
Feb 14, 2008 10.06 10.13 9.890 9.942 12,295,506 -0.10(-0.99%)
Feb 13, 2008 9.962 10.05 9.626 10.04 14,121,778 +0.18(+1.87%)
Feb 12, 2008 10.32 10.43 9.815 9.857 16,037,516 -0.45(-4.41%)
Feb 11, 2008 10.34 10.50 10.05 10.31 17,882,220 +0.07(+0.71%)
Feb 08, 2008 9.929 10.30 9.876 10.24 19,711,502 +0.53(+5.50%)
Feb 07, 2008 9.626 9.863 9.494 9.705 11,418,798 +0.11(+1.10%)
Feb 06, 2008 9.929 10.05 9.566 9.599 15,271,067 -0.03(-0.27%)
Feb 05, 2008 9.738 9.843 9.494 9.626 17,703,366 -0.39(-3.88%)
Feb 04, 2008 10.15 10.25 9.975 10.01 17,615,022 -0.46(-4.41%)
Feb 01, 2008 11.10 11.12 10.43 10.48 17,805,650 -0.40(-3.70%)
Jan 31, 2008 11.02 11.16 10.80 10.88 18,751,840 -0.28(-2.54%)
Jan 30, 2008 10.68 11.25 10.49 11.16 22,160,104 +0.42(+3.87%)
Jan 29, 2008 10.85 11.08 10.68 10.75 17,186,404 -0.04(-0.37%)
Jan 28, 2008 10.48 10.92 10.24 10.79 24,494,880 +0.49(+4.74%)
Jan 25, 2008 10.58 10.75 10.23 10.30 24,428,784 +0.05(+0.45%)
Jan 24, 2008 10.54 10.54 10.11 10.25 22,918,558 +0.32(+3.19%)
Jan 23, 2008 10.09 10.47 9.520 9.936 32,581,260 -0.31(-3.02%)
Jan 22, 2008 9.145 10.26 9.145 10.25 30,778,598 +0.31(+3.12%)
Jan 21, 2008 9.936 9.936 9.936 9.936 0 +0.00(+0.00%)
Jan 18, 2008 9.916 10.05 9.566 9.936 23,042,888 +0.18(+1.82%)
Jan 17, 2008 10.08 10.29 9.606 9.758 26,493,002 -0.13(-1.33%)
Jan 16, 2008 10.30 10.53 9.771 9.890 33,592,112 -0.76(-7.18%)
Jan 15, 2008 11.24 11.24 10.55 10.65 27,000,648 -0.54(-4.83%)
Jan 14, 2008 11.52 11.65 11.16 11.20 32,573,802 +0.38(+3.54%)
Jan 11, 2008 10.71 10.99 10.65 10.81 20,048,364 +0.07(+0.61%)
Jan 10, 2008 10.09 10.75 10.05 10.75 22,635,360 +0.41(+3.95%)
Jan 09, 2008 10.08 10.42 10.00 10.34 22,305,894 +0.20(+1.95%)
Jan 08, 2008 9.890 10.32 9.890 10.14 24,584,230 +0.67(+7.10%)
Jan 07, 2008 9.665 9.955 9.382 9.468 16,208,145 -0.29(-2.97%)
Jan 04, 2008 9.659 9.857 9.448 9.758 20,448,350 -0.03(-0.34%)
Jan 03, 2008 9.092 9.876 9.092 9.791 21,412,956 +0.65(+7.07%)
Jan 02, 2008 8.709 9.181 8.683 9.145 15,489,469 +0.61(+7.19%)
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.