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 (%)
Jul 31, 2012 10.28 10.30 9.964 9.998 7,065,935 -0.24(-2.31%)
Jul 30, 2012 10.26 10.40 10.07 10.23 5,807,903 -0.05(-0.52%)
Jul 27, 2012 10.36 10.38 10.07 10.29 9,946,832 -0.01(-0.13%)
Jul 26, 2012 9.998 10.33 9.964 10.30 11,208,245 +0.49(+4.95%)
Jul 25, 2012 9.674 9.981 9.525 9.816 7,541,732 +0.36(+3.86%)
Jul 24, 2012 9.566 9.633 9.343 9.451 4,892,636 -0.05(-0.50%)
Jul 23, 2012 9.492 9.539 9.303 9.498 6,270,112 -0.22(-2.22%)
Jul 20, 2012 9.559 9.742 9.498 9.714 9,862,346 +0.14(+1.48%)
Jul 19, 2012 9.816 9.843 9.525 9.573 10,227,910 -0.12(-1.25%)
Jul 18, 2012 9.863 9.890 9.681 9.694 7,702,062 -0.30(-3.04%)
Jul 17, 2012 10.16 10.19 9.802 9.998 9,483,744 -0.16(-1.53%)
Jul 16, 2012 10.03 10.24 9.964 10.15 7,161,905 +0.12(+1.21%)
Jul 13, 2012 10.06 10.13 9.964 10.03 6,596,741 +0.07(+0.75%)
Jul 12, 2012 9.755 10.03 9.519 9.958 9,298,295 +0.01(+0.14%)
Jul 11, 2012 10.07 10.18 9.809 9.944 9,056,891 -0.14(-1.41%)
Jul 10, 2012 10.42 10.59 10.03 10.09 6,409,489 -0.24(-2.29%)
Jul 09, 2012 10.36 10.40 10.23 10.32 6,707,036 -0.10(-0.97%)
Jul 06, 2012 10.65 10.74 10.42 10.42 7,933,450 -0.38(-3.50%)
Jul 05, 2012 10.90 11.05 10.80 10.80 6,416,345 -0.16(-1.48%)
Jul 03, 2012 10.62 11.11 10.59 10.96 8,067,919 +0.52(+4.98%)
Jul 02, 2012 10.40 10.50 10.27 10.44 4,682,453 +0.05(+0.45%)
Jun 29, 2012 10.52 10.63 10.32 10.40 7,775,001 +0.28(+2.80%)
Jun 28, 2012 10.15 10.20 9.904 10.11 6,875,465 -0.15(-1.45%)
Jun 27, 2012 10.39 10.41 10.09 10.26 5,626,544 -0.07(-0.65%)
Jun 26, 2012 10.30 10.48 10.15 10.33 5,224,830 -0.07(-0.71%)
Jun 25, 2012 10.11 10.50 10.03 10.40 6,834,764 +0.18(+1.72%)
Jun 22, 2012 10.28 10.33 9.978 10.23 9,157,401 -0.02(-0.20%)
Jun 21, 2012 10.54 10.60 10.25 10.25 12,106,129 -0.57(-5.24%)
Jun 20, 2012 10.93 11.13 10.67 10.81 12,270,675 -0.30(-2.67%)
Jun 19, 2012 11.07 11.13 10.92 11.11 6,940,103 +0.07(+0.67%)
Jun 18, 2012 10.52 11.06 10.44 11.04 12,095,010 +0.22(+2.06%)
Jun 15, 2012 11.02 11.04 10.74 10.81 8,168,364 -0.20(-1.78%)
Jun 14, 2012 11.06 11.10 10.84 11.01 8,531,407 +0.01(+0.06%)
Jun 13, 2012 10.99 11.22 10.86 11.00 10,968,400 +0.12(+1.12%)
Jun 12, 2012 10.65 10.92 10.64 10.88 9,055,409 +0.30(+2.87%)
Jun 11, 2012 10.75 10.80 10.53 10.58 6,873,553 -0.14(-1.32%)
Jun 08, 2012 10.40 10.82 10.39 10.72 8,413,746 +0.13(+1.21%)
Jun 07, 2012 10.90 10.94 10.38 10.59 12,564,319 -0.26(-2.43%)
Jun 06, 2012 11.00 11.05 10.59 10.86 16,554,747 -0.01(-0.06%)
Jun 05, 2012 10.64 10.88 10.59 10.86 9,181,101 +0.16(+1.45%)
Jun 04, 2012 10.57 10.71 10.40 10.71 11,779,599 +0.18(+1.73%)
Jun 01, 2012 10.09 10.55 10.01 10.52 16,374,317 +0.69(+7.00%)
May 31, 2012 9.924 10.03 9.660 9.836 8,026,668 -0.08(-0.82%)
May 30, 2012 9.667 10.05 9.505 9.917 10,775,575 +0.05(+0.48%)
May 29, 2012 10.17 10.17 9.796 9.870 9,640,977 -0.18(-1.75%)
May 25, 2012 9.789 10.09 9.688 10.05 10,271,813 +0.28(+2.90%)
May 24, 2012 9.944 10.18 9.505 9.762 16,134,682 -0.02(-0.21%)
May 23, 2012 9.222 9.789 9.006 9.782 13,334,861 +0.42(+4.47%)
May 22, 2012 9.532 9.769 9.269 9.363 10,048,264 -0.26(-2.73%)
May 21, 2012 9.242 9.674 9.222 9.627 8,171,662 +0.39(+4.24%)
May 18, 2012 9.336 9.465 9.161 9.235 14,178,158 +0.12(+1.33%)
May 17, 2012 8.958 9.350 8.904 9.114 13,629,756 +0.33(+3.77%)
May 16, 2012 8.557 8.952 8.557 8.783 14,324,985 +0.17(+1.96%)
May 15, 2012 8.823 8.957 8.567 8.614 10,891,650 -0.24(-2.67%)
May 14, 2012 8.972 9.114 8.830 8.850 10,157,422 -0.31(-3.39%)
May 11, 2012 9.222 9.414 9.134 9.161 6,825,098 -0.13(-1.38%)
May 10, 2012 9.370 9.559 9.262 9.289 10,229,720 -0.01(-0.07%)
May 09, 2012 8.837 9.417 8.783 9.296 16,622,298 +0.22(+2.46%)
May 08, 2012 9.120 9.154 8.850 9.073 13,641,500 -0.27(-2.89%)
May 07, 2012 9.512 9.593 9.201 9.343 8,751,376 -0.19(-1.98%)
May 04, 2012 9.276 9.613 9.255 9.532 12,935,952 +0.18(+1.95%)
May 03, 2012 9.593 9.600 9.201 9.350 11,935,840 -0.33(-3.42%)
May 02, 2012 9.890 9.978 9.593 9.681 11,789,088 -0.26(-2.65%)
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.