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, 2010 6.554 6.593 6.494 6.507 10,527,201 +0.03(+0.41%)
Mar 30, 2010 6.600 6.626 6.461 6.481 12,015,073 -0.11(-1.70%)
Mar 29, 2010 6.600 6.640 6.521 6.593 11,030,599 +0.10(+1.53%)
Mar 26, 2010 6.455 6.527 6.336 6.494 18,485,936 +0.08(+1.23%)
Mar 25, 2010 6.553 6.576 6.402 6.415 20,394,664 -0.07(-1.02%)
Mar 24, 2010 6.626 6.659 6.468 6.481 26,670,138 -0.26(-3.82%)
Mar 23, 2010 6.685 6.811 6.613 6.738 15,459,916 +0.03(+0.39%)
Mar 22, 2010 6.600 6.725 6.567 6.712 19,981,198 +0.00(+0.00%)
Mar 19, 2010 6.764 6.784 6.586 6.712 26,541,252 -0.04(-0.59%)
Mar 18, 2010 6.738 6.850 6.659 6.751 15,587,628 +0.02(+0.29%)
Mar 17, 2010 6.751 6.764 6.659 6.731 14,758,980 +0.00(+0.00%)
Mar 16, 2010 6.692 6.738 6.646 6.731 17,430,714 +0.16(+2.51%)
Mar 15, 2010 6.521 6.567 6.507 6.567 12,235,777 -0.07(-0.99%)
Mar 12, 2010 6.672 6.718 6.593 6.633 14,793,983 +0.00(+0.00%)
Mar 11, 2010 6.573 6.652 6.494 6.633 17,341,058 +0.05(+0.80%)
Mar 10, 2010 6.699 6.738 6.560 6.580 20,622,044 -0.07(-0.99%)
Mar 09, 2010 6.619 6.745 6.560 6.646 22,510,668 -0.06(-0.88%)
Mar 08, 2010 6.936 6.989 6.679 6.705 19,760,176 -0.25(-3.60%)
Mar 05, 2010 7.002 7.035 6.870 6.956 20,298,814 -0.04(-0.57%)
Mar 04, 2010 7.331 7.364 6.942 6.995 29,223,260 -0.35(-4.76%)
Mar 03, 2010 7.219 7.384 7.147 7.345 19,505,710 +0.23(+3.24%)
Mar 02, 2010 7.167 7.252 7.101 7.114 23,130,570 +0.03(+0.47%)
Mar 01, 2010 7.022 7.101 6.896 7.081 12,479,226 +0.13(+1.90%)
Feb 26, 2010 6.989 7.015 6.850 6.949 13,811,296 +0.02(+0.29%)
Feb 25, 2010 6.547 6.936 6.501 6.929 22,150,436 +0.29(+4.37%)
Feb 24, 2010 6.606 6.815 6.593 6.639 16,686,159 -0.03(-0.49%)
Feb 23, 2010 6.870 6.936 6.639 6.672 16,016,814 -0.23(-3.34%)
Feb 22, 2010 7.002 7.055 6.870 6.903 11,427,101 -0.07(-1.04%)
Feb 19, 2010 6.969 7.074 6.923 6.975 12,667,751 -0.08(-1.12%)
Feb 18, 2010 7.081 7.167 7.048 7.055 18,806,488 +0.03(+0.38%)
Feb 17, 2010 7.150 7.186 6.975 7.028 17,691,636 -0.13(-1.75%)
Feb 16, 2010 7.252 7.437 7.153 7.153 19,570,012 +0.13(+1.88%)
Feb 12, 2010 6.936 7.022 7.022 7.022 17,875,864 -0.05(-0.75%)
Feb 11, 2010 6.956 7.120 6.883 7.074 21,182,526 +0.18(+2.58%)
Feb 10, 2010 6.857 6.916 6.692 6.896 19,218,834 +0.03(+0.48%)
Feb 09, 2010 6.764 6.936 6.725 6.863 24,477,642 +0.05(+0.68%)
Feb 08, 2010 6.903 6.923 6.586 6.817 20,784,788 -0.08(-1.15%)
Feb 05, 2010 6.507 6.896 6.408 6.896 35,828,220 +0.40(+6.19%)
Feb 04, 2010 6.699 6.738 6.481 6.494 29,960,700 -0.46(-6.64%)
Feb 03, 2010 6.936 7.068 6.877 6.956 13,145,587 -0.01(-0.19%)
Feb 02, 2010 7.140 7.160 6.936 6.969 19,935,204 +0.04(+0.57%)
Feb 01, 2010 6.738 7.041 6.718 6.929 18,602,222 +0.29(+4.37%)
Jan 29, 2010 6.824 6.923 6.626 6.639 28,119,496 -0.31(-4.46%)
Jan 28, 2010 6.989 6.989 6.890 6.949 28,292,058 +0.07(+1.05%)
Jan 27, 2010 6.956 7.008 6.712 6.877 23,713,916 -0.10(-1.42%)
Jan 26, 2010 6.877 7.153 6.837 6.975 21,133,464 +0.03(+0.47%)
Jan 25, 2010 7.186 7.186 6.936 6.942 18,874,744 -0.16(-2.23%)
Jan 22, 2010 7.008 7.252 6.956 7.101 30,723,164 +0.03(+0.37%)
Jan 21, 2010 7.325 7.411 7.068 7.074 30,404,624 -0.31(-4.20%)
Jan 20, 2010 7.529 7.529 7.153 7.384 33,560,728 -0.31(-4.03%)
Jan 19, 2010 7.627 7.747 7.608 7.694 16,246,570 +0.08(+1.04%)
Jan 15, 2010 7.747 7.615 7.615 7.615 22,124,142 -0.20(-2.61%)
Jan 14, 2010 7.898 7.925 7.747 7.819 21,374,102 -0.07(-0.92%)
Jan 13, 2010 8.096 8.116 7.734 7.892 29,965,214 -0.20(-2.44%)
Jan 12, 2010 8.320 8.406 7.997 8.090 22,216,828 -0.29(-3.46%)
Jan 11, 2010 8.558 8.610 8.367 8.380 21,250,680 +0.11(+1.36%)
Jan 08, 2010 8.175 8.268 7.958 8.268 18,387,850 +0.18(+2.28%)
Jan 07, 2010 8.090 8.129 7.918 8.083 18,270,376 +0.01(+0.08%)
Jan 06, 2010 7.918 8.162 7.859 8.076 22,098,466 +0.29(+3.73%)
Jan 05, 2010 7.819 7.978 7.720 7.786 18,968,260 +0.01(+0.17%)
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.