Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (NY: AUY )

N/A 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 (%)
Jul 31, 2006 10.14 10.23 10.01 10.18 1,277,900 +0.04(+0.39%)
Jul 28, 2006 9.710 10.15 9.700 10.14 1,622,900 +0.44(+4.54%)
Jul 27, 2006 10.27 10.37 9.540 9.700 2,671,700 -0.30(-3.00%)
Jul 26, 2006 9.620 10.03 9.410 10.00 2,008,900 +0.39(+4.06%)
Jul 25, 2006 9.180 9.670 9.010 9.610 1,781,600 +0.56(+6.19%)
Jul 24, 2006 8.830 9.160 8.750 9.050 3,326,300 -0.09(-0.98%)
Jul 21, 2006 9.420 9.430 9.010 9.140 1,461,500 -0.13(-1.40%)
Jul 20, 2006 9.580 9.850 9.270 9.270 1,427,100 -0.47(-4.83%)
Jul 19, 2006 9.230 9.740 9.180 9.740 1,486,400 +0.50(+5.41%)
Jul 18, 2006 9.370 9.480 8.930 9.240 2,361,000 -0.05(-0.54%)
Jul 17, 2006 9.760 10.00 9.260 9.290 2,120,500 -0.80(-7.93%)
Jul 14, 2006 10.23 10.30 9.860 10.09 1,719,800 +0.13(+1.31%)
Jul 13, 2006 10.30 10.31 9.810 9.960 2,629,700 -0.21(-2.06%)
Jul 12, 2006 10.27 10.49 10.04 10.17 3,906,600 +0.08(+0.79%)
Jul 11, 2006 9.790 10.09 9.630 10.09 2,122,700 +0.51(+5.32%)
Jul 10, 2006 9.750 9.820 9.550 9.580 1,703,300 -0.31(-3.13%)
Jul 07, 2006 10.04 10.24 9.850 9.890 1,355,400 -0.28(-2.75%)
Jul 06, 2006 9.980 10.23 9.850 10.17 1,597,000 +0.17(+1.70%)
Jul 05, 2006 10.40 10.40 9.830 10.00 2,937,800 -0.34(-3.29%)
Jul 03, 2006 10.07 10.34 10.01 10.34 1,129,300 +0.48(+4.87%)
Jun 30, 2006 9.910 9.920 9.620 9.860 2,103,800 +0.37(+3.90%)
Jun 29, 2006 9.000 9.600 8.990 9.490 1,912,500 +0.73(+8.33%)
Jun 28, 2006 9.010 9.040 8.650 8.760 1,328,700 -0.10(-1.13%)
Jun 27, 2006 9.560 9.600 8.860 8.860 1,837,800 -0.56(-5.94%)
Jun 26, 2006 9.670 9.670 9.300 9.420 1,109,700 -0.05(-0.53%)
Jun 23, 2006 8.910 9.580 8.910 9.470 1,458,600 +0.34(+3.72%)
Jun 22, 2006 9.060 9.230 8.910 9.130 1,342,000 +0.06(+0.66%)
Jun 21, 2006 8.700 9.220 8.650 9.070 1,917,700 +0.44(+5.10%)
Jun 20, 2006 8.460 8.750 8.410 8.630 1,446,100 +0.22(+2.62%)
Jun 19, 2006 8.700 8.840 8.400 8.410 1,857,200 -0.64(-7.07%)
Jun 16, 2006 8.800 9.050 8.540 9.050 2,203,500 +0.30(+3.43%)
Jun 15, 2006 8.400 8.760 8.350 8.750 2,530,700 +0.65(+8.02%)
Jun 14, 2006 7.980 8.140 7.800 8.100 2,208,500 +0.29(+3.71%)
Jun 13, 2006 8.110 8.230 7.790 7.810 4,053,700 -0.67(-7.90%)
Jun 12, 2006 9.100 9.140 8.450 8.480 2,368,300 -0.51(-5.67%)
Jun 09, 2006 9.220 9.330 8.950 8.990 1,781,200 -0.02(-0.22%)
Jun 08, 2006 9.050 9.100 8.450 9.010 4,563,100 -0.31(-3.33%)
Jun 07, 2006 9.500 9.900 9.270 9.320 4,878,300 -0.05(-0.53%)
Jun 06, 2006 9.600 9.750 9.300 9.370 1,781,000 -0.54(-5.45%)
Jun 05, 2006 10.35 10.40 9.830 9.910 1,275,400 -0.23(-2.27%)
Jun 02, 2006 10.20 10.28 10.07 10.14 1,168,500 +0.18(+1.81%)
Jun 01, 2006 9.810 10.04 9.550 9.960 2,195,600 -0.26(-2.54%)
May 31, 2006 9.960 10.32 9.700 10.22 2,103,500 +0.46(+4.71%)
May 30, 2006 10.20 10.31 9.690 9.760 1,522,100 -0.06(-0.61%)
May 26, 2006 9.680 9.940 9.410 9.820 1,921,000 +0.24(+2.51%)
May 25, 2006 9.200 9.600 8.950 9.580 2,283,800 +0.78(+8.86%)
May 24, 2006 8.900 9.080 8.600 8.800 2,360,100 -0.43(-4.66%)
May 23, 2006 9.600 9.830 9.120 9.230 2,818,600 -0.07(-0.75%)
May 22, 2006 8.850 9.300 8.840 9.300 2,256,600 +0.10(+1.09%)
May 19, 2006 8.990 9.270 8.360 9.200 4,052,300 +0.04(+0.44%)
May 18, 2006 9.400 9.540 8.950 9.160 2,782,200 -0.14(-1.51%)
May 17, 2006 10.18 10.50 9.230 9.300 3,853,400 -0.56(-5.68%)
May 16, 2006 10.23 10.48 9.500 9.860 3,245,400 -0.30(-2.95%)
May 15, 2006 10.65 10.79 9.950 10.16 3,790,000 -1.16(-10.25%)
May 12, 2006 11.75 11.98 11.05 11.32 2,338,700 -0.42(-3.58%)
May 11, 2006 12.42 12.42 11.69 11.74 2,028,700 -0.49(-4.01%)
May 10, 2006 12.00 12.36 11.81 12.23 1,944,100 +0.03(+0.25%)
May 09, 2006 11.00 12.25 10.75 12.20 4,589,900 +1.30(+11.93%)
May 08, 2006 10.96 10.97 10.75 10.90 1,499,900 -0.11(-1.00%)
May 05, 2006 11.25 11.30 10.90 11.01 1,816,300 +0.01(+0.09%)
May 04, 2006 10.78 11.01 10.52 11.00 2,381,400 +0.22(+2.04%)
May 03, 2006 11.14 11.18 10.61 10.78 1,954,100 -0.31(-2.80%)
May 02, 2006 11.34 11.39 10.72 11.09 2,450,500 -0.12(-1.07%)
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.