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 (%)
Aug 31, 2009 6.033 6.092 5.967 6.066 11,971,456 -0.09(-1.39%)
Aug 28, 2009 6.118 6.171 6.039 6.151 13,512,044 +0.15(+2.41%)
Aug 27, 2009 5.874 6.013 5.723 6.006 13,227,212 +0.13(+2.24%)
Aug 26, 2009 5.954 5.954 5.822 5.874 10,598,887 -0.08(-1.33%)
Aug 25, 2009 6.046 6.066 5.914 5.954 10,888,911 +0.02(+0.33%)
Aug 24, 2009 5.960 6.066 5.888 5.934 14,926,160 -0.01(-0.22%)
Aug 21, 2009 5.980 6.066 5.940 5.947 12,291,664 +0.07(+1.23%)
Aug 20, 2009 5.841 5.927 5.815 5.874 10,638,273 +0.01(+0.22%)
Aug 19, 2009 5.617 5.921 5.611 5.861 18,235,048 +0.13(+2.30%)
Aug 18, 2009 5.690 5.769 5.644 5.729 14,395,080 +0.11(+1.90%)
Aug 17, 2009 5.723 5.769 5.551 5.623 17,284,324 -0.32(-5.35%)
Aug 14, 2009 6.059 6.105 5.881 5.940 15,069,567 -0.09(-1.42%)
Aug 13, 2009 6.085 6.118 5.947 6.026 15,204,810 +0.08(+1.33%)
Aug 12, 2009 5.855 6.026 5.835 5.947 16,977,654 +0.08(+1.35%)
Aug 11, 2009 5.907 5.934 5.822 5.868 12,517,577 -0.07(-1.22%)
Aug 10, 2009 5.973 6.019 5.881 5.940 13,050,193 -0.14(-2.28%)
Aug 07, 2009 6.204 6.243 6.052 6.079 15,236,280 -0.15(-2.33%)
Aug 06, 2009 6.408 6.440 6.184 6.224 17,677,996 -0.13(-2.07%)
Aug 05, 2009 6.422 6.481 6.178 6.356 23,476,246 -0.12(-1.83%)
Aug 04, 2009 6.415 6.586 6.316 6.474 16,030,026 +0.12(+1.87%)
Aug 03, 2009 6.402 6.521 6.356 6.356 15,123,433 +0.10(+1.58%)
Jul 31, 2009 5.980 6.290 5.901 6.257 20,919,608 +0.33(+5.56%)
Jul 30, 2009 5.927 5.986 5.864 5.927 12,241,247 +0.16(+2.86%)
Jul 29, 2009 5.861 5.901 5.703 5.762 15,414,568 -0.18(-3.10%)
Jul 28, 2009 6.000 6.023 5.828 5.947 17,486,618 -0.13(-2.17%)
Jul 27, 2009 6.250 6.283 6.039 6.079 15,477,753 -0.15(-2.43%)
Jul 24, 2009 6.277 6.356 6.171 6.230 12,979,159 +0.02(+0.32%)
Jul 23, 2009 6.191 6.395 6.184 6.211 17,243,048 -0.05(-0.74%)
Jul 22, 2009 6.197 6.369 6.158 6.257 13,114,571 -0.03(-0.42%)
Jul 21, 2009 6.553 6.573 6.138 6.283 16,943,686 -0.19(-2.95%)
Jul 20, 2009 6.448 6.507 6.336 6.474 16,719,487 +0.26(+4.14%)
Jul 17, 2009 6.237 6.290 6.146 6.217 11,511,965 +0.01(+0.11%)
Jul 16, 2009 6.158 6.244 6.052 6.211 11,113,648 +0.02(+0.32%)
Jul 15, 2009 6.237 6.270 6.164 6.191 19,295,432 +0.22(+3.76%)
Jul 14, 2009 5.907 6.000 5.828 5.967 16,880,770 +0.16(+2.72%)
Jul 13, 2009 5.525 5.815 5.512 5.808 14,573,162 +0.15(+2.68%)
Jul 10, 2009 5.604 5.709 5.538 5.657 10,564,311 -0.43(-7.04%)
Jul 09, 2009 5.644 6.085 5.588 6.085 15,373,557 +0.53(+9.62%)
Jul 08, 2009 5.710 5.795 5.419 5.551 22,946,774 -0.21(-3.66%)
Jul 07, 2009 5.795 5.927 5.743 5.762 14,967,320 -0.01(-0.11%)
Jul 06, 2009 5.848 5.881 5.696 5.769 14,008,327 -0.26(-4.27%)
Jul 02, 2009 6.052 6.105 5.914 6.026 14,664,680 -0.22(-3.48%)
Jul 01, 2009 6.019 6.263 5.967 6.244 20,386,528 +0.42(+7.13%)
Jun 30, 2009 6.072 6.105 5.749 5.828 17,445,936 -0.24(-3.91%)
Jun 29, 2009 6.052 6.145 5.986 6.066 10,684,511 +0.05(+0.88%)
Jun 26, 2009 6.250 6.263 5.980 6.013 16,108,486 -0.16(-2.67%)
Jun 25, 2009 6.072 6.191 6.033 6.178 18,559,510 +0.20(+3.31%)
Jun 24, 2009 5.980 6.132 5.901 5.980 23,244,836 +0.19(+3.30%)
Jun 23, 2009 5.630 5.828 5.439 5.789 23,344,194 +0.22(+4.03%)
Jun 22, 2009 5.795 5.835 5.565 5.565 35,227,180 -0.51(-8.36%)
Jun 19, 2009 5.940 6.158 5.914 6.072 21,264,716 +0.20(+3.48%)
Jun 18, 2009 6.052 6.184 5.855 5.868 23,594,284 -0.20(-3.26%)
Jun 17, 2009 6.112 6.112 5.841 6.066 24,709,726 +0.01(+0.11%)
Jun 16, 2009 6.092 6.204 5.954 6.059 25,963,206 +0.13(+2.11%)
Jun 15, 2009 6.263 6.263 5.855 5.934 39,713,240 -0.33(-5.26%)
Jun 12, 2009 6.389 6.461 6.197 6.263 23,580,548 -0.26(-4.04%)
Jun 11, 2009 6.626 6.801 6.431 6.527 34,592,872 -0.17(-2.56%)
Jun 10, 2009 7.127 7.140 6.626 6.699 30,518,038 -0.30(-4.24%)
Jun 09, 2009 7.219 7.292 6.995 6.995 17,109,396 -0.07(-1.03%)
Jun 08, 2009 6.811 7.081 6.745 7.068 23,296,370 +0.05(+0.66%)
Jun 05, 2009 7.101 7.219 6.903 7.022 24,480,982 -0.43(-5.75%)
Jun 04, 2009 7.424 7.516 7.298 7.450 20,676,064 +0.23(+3.20%)
Jun 03, 2009 7.687 7.714 7.028 7.219 26,722,168 -0.58(-7.44%)
Jun 02, 2009 7.516 7.865 7.463 7.800 21,107,808 +0.28(+3.77%)
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.