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, 2011 10.68 10.73 10.44 10.57 13,507,560 -0.11(-1.06%)
Aug 30, 2011 10.64 10.73 10.53 10.68 13,880,487 +0.16(+1.52%)
Aug 29, 2011 10.75 10.76 10.34 10.52 15,346,490 -0.17(-1.56%)
Aug 26, 2011 10.43 10.73 10.03 10.69 16,561,030 +0.31(+2.96%)
Aug 25, 2011 9.858 10.48 9.778 10.38 21,145,838 +0.33(+3.33%)
Aug 24, 2011 10.09 10.09 9.771 10.04 23,712,416 -0.19(-1.83%)
Aug 23, 2011 10.48 10.72 10.09 10.23 27,171,826 -0.52(-4.85%)
Aug 22, 2011 10.57 10.81 10.43 10.75 22,424,300 +0.39(+3.74%)
Aug 19, 2011 10.43 10.63 10.35 10.37 16,309,866 +0.15(+1.44%)
Aug 18, 2011 10.50 10.57 10.13 10.22 15,888,330 -0.15(-1.48%)
Aug 17, 2011 10.17 10.45 10.15 10.37 12,125,955 +0.19(+1.84%)
Aug 16, 2011 10.23 10.26 10.04 10.19 16,042,115 -0.03(-0.26%)
Aug 15, 2011 9.824 10.23 9.804 10.21 12,878,869 +0.30(+3.03%)
Aug 12, 2011 9.925 9.998 9.671 9.911 15,941,451 -0.11(-1.13%)
Aug 11, 2011 9.824 10.08 9.651 10.02 27,430,756 +0.09(+0.87%)
Aug 10, 2011 9.457 10.18 9.323 9.938 40,719,572 +0.49(+5.16%)
Aug 09, 2011 9.069 9.457 8.862 9.450 29,985,062 +0.46(+5.13%)
Aug 08, 2011 9.069 9.357 8.742 8.989 37,933,756 +0.15(+1.74%)
Aug 05, 2011 8.795 8.996 8.481 8.835 26,402,868 +0.07(+0.84%)
Aug 04, 2011 9.463 9.637 8.588 8.762 39,193,652 -0.44(-4.79%)
Aug 03, 2011 9.123 9.270 9.009 9.203 23,082,052 +0.19(+2.15%)
Aug 02, 2011 8.835 9.089 8.755 9.009 15,263,380 +0.26(+2.98%)
Aug 01, 2011 8.728 8.874 8.682 8.748 11,131,900 +0.07(+0.85%)
Jul 29, 2011 8.862 8.882 8.661 8.675 13,530,556 -0.21(-2.33%)
Jul 28, 2011 8.788 8.935 8.702 8.882 12,981,345 +0.05(+0.53%)
Jul 27, 2011 9.062 9.149 8.802 8.835 15,410,605 -0.25(-2.79%)
Jul 26, 2011 8.976 9.136 8.929 9.089 9,633,908 +0.09(+1.04%)
Jul 25, 2011 9.123 9.149 8.966 8.996 15,081,905 +0.03(+0.30%)
Jul 22, 2011 8.982 9.116 8.909 8.969 12,455,609 +0.05(+0.60%)
Jul 21, 2011 8.915 8.956 8.768 8.915 17,219,440 +0.09(+0.98%)
Jul 20, 2011 8.508 8.862 8.474 8.829 12,463,360 +0.21(+2.48%)
Jul 19, 2011 8.889 8.935 8.555 8.615 18,140,216 -0.26(-2.94%)
Jul 18, 2011 8.809 8.949 8.755 8.875 12,786,167 +0.12(+1.37%)
Jul 15, 2011 8.675 8.782 8.635 8.755 11,894,537 +0.08(+0.92%)
Jul 14, 2011 8.862 8.882 8.615 8.675 15,885,120 -0.11(-1.29%)
Jul 13, 2011 8.702 8.889 8.675 8.788 20,438,416 +0.20(+2.33%)
Jul 12, 2011 8.240 8.628 8.240 8.588 14,786,131 +0.26(+3.13%)
Jul 11, 2011 8.321 8.434 8.214 8.327 15,555,423 +0.04(+0.48%)
Jul 08, 2011 8.341 8.401 8.220 8.287 8,341,993 +0.01(+0.08%)
Jul 07, 2011 8.401 8.441 8.274 8.281 9,808,973 -0.09(-1.04%)
Jul 06, 2011 8.194 8.421 8.180 8.367 17,248,360 +0.23(+2.88%)
Jul 05, 2011 7.966 8.194 7.866 8.133 16,053,114 +0.50(+6.57%)
Jul 01, 2011 7.733 7.746 7.545 7.632 9,570,315 -0.14(-1.81%)
Jun 30, 2011 7.833 7.846 7.719 7.773 8,016,757 -0.02(-0.26%)
Jun 29, 2011 7.659 7.846 7.592 7.793 9,436,595 +0.23(+3.00%)
Jun 28, 2011 7.599 7.619 7.505 7.565 12,212,796 +0.01(+0.18%)
Jun 27, 2011 7.545 7.665 7.472 7.552 9,841,164 -0.03(-0.35%)
Jun 24, 2011 7.659 7.739 7.572 7.579 13,661,244 -0.07(-0.87%)
Jun 23, 2011 7.585 7.659 7.472 7.645 16,462,469 -0.09(-1.12%)
Jun 22, 2011 7.805 7.939 7.719 7.732 11,948,506 -0.05(-0.60%)
Jun 21, 2011 7.632 7.799 7.585 7.779 8,072,568 +0.23(+3.09%)
Jun 20, 2011 7.565 7.605 7.545 7.545 7,545,105 +0.01(+0.18%)
Jun 17, 2011 7.492 7.632 7.478 7.532 9,869,130 +0.04(+0.53%)
Jun 16, 2011 7.679 7.725 7.399 7.492 13,579,650 -0.22(-2.85%)
Jun 15, 2011 7.692 7.859 7.599 7.712 10,571,782 +0.00(+0.00%)
Jun 14, 2011 7.665 7.792 7.652 7.712 9,475,357 +0.08(+1.05%)
Jun 13, 2011 7.652 7.745 7.519 7.632 9,803,696 -0.03(-0.43%)
Jun 10, 2011 7.865 7.879 7.632 7.665 15,097,842 -0.27(-3.36%)
Jun 09, 2011 7.865 8.032 7.812 7.932 11,749,865 +0.09(+1.19%)
Jun 08, 2011 7.939 8.019 7.765 7.839 14,569,261 -0.17(-2.16%)
Jun 07, 2011 8.125 8.185 7.965 8.012 10,863,864 -0.09(-1.07%)
Jun 06, 2011 8.432 8.465 8.059 8.099 14,400,753 -0.32(-3.80%)
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.