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 (%)
Aug 31, 2009 9.150 9.240 9.050 9.200 7,892,810 -0.13(-1.39%)
Aug 28, 2009 9.280 9.360 9.160 9.330 8,908,523 +0.22(+2.41%)
Aug 27, 2009 8.910 9.120 8.680 9.110 8,720,733 +0.20(+2.24%)
Aug 26, 2009 9.030 9.030 8.830 8.910 6,987,872 -0.12(-1.33%)
Aug 25, 2009 9.170 9.200 8.970 9.030 7,179,085 +0.03(+0.33%)
Aug 24, 2009 9.040 9.200 8.930 9.000 9,840,853 -0.02(-0.22%)
Aug 21, 2009 9.070 9.200 9.010 9.020 8,103,924 +0.11(+1.23%)
Aug 20, 2009 8.860 8.990 8.820 8.910 7,013,839 +0.02(+0.22%)
Aug 19, 2009 8.520 8.980 8.510 8.890 12,022,411 +0.20(+2.30%)
Aug 18, 2009 8.630 8.750 8.560 8.690 9,490,711 +0.16(+1.90%)
Aug 17, 2009 8.680 8.750 8.420 8.528 11,395,596 -0.48(-5.35%)
Aug 14, 2009 9.190 9.260 8.920 9.010 9,935,402 -0.13(-1.42%)
Aug 13, 2009 9.230 9.280 9.020 9.140 10,024,568 +0.12(+1.33%)
Aug 12, 2009 8.880 9.140 8.850 9.020 11,193,408 +0.12(+1.35%)
Aug 11, 2009 8.960 9.000 8.830 8.900 8,252,869 -0.11(-1.22%)
Aug 10, 2009 9.060 9.130 8.920 9.010 8,604,024 -0.21(-2.28%)
Aug 07, 2009 9.410 9.469 9.180 9.220 10,045,316 -0.22(-2.33%)
Aug 06, 2009 9.720 9.768 9.380 9.440 11,655,145 -0.20(-2.07%)
Aug 05, 2009 9.740 9.830 9.370 9.640 15,477,946 -0.18(-1.83%)
Aug 04, 2009 9.730 9.990 9.580 9.820 10,568,635 +0.18(+1.87%)
Aug 03, 2009 9.710 9.890 9.640 9.640 9,970,916 +0.15(+1.58%)
Jul 31, 2009 9.070 9.540 8.950 9.490 13,792,348 +0.50(+5.56%)
Jul 30, 2009 8.990 9.080 8.895 8.990 8,070,684 +0.25(+2.86%)
Jul 29, 2009 8.890 8.950 8.650 8.740 10,162,862 -0.28(-3.10%)
Jul 28, 2009 9.100 9.135 8.840 9.020 11,528,970 -0.20(-2.17%)
Jul 27, 2009 9.480 9.530 9.160 9.220 10,204,520 -0.23(-2.43%)
Jul 24, 2009 9.520 9.640 9.360 9.450 8,557,191 +0.03(+0.32%)
Jul 23, 2009 9.390 9.700 9.380 9.420 11,368,383 -0.07(-0.74%)
Jul 22, 2009 9.400 9.660 9.340 9.490 8,646,468 -0.04(-0.42%)
Jul 21, 2009 9.940 9.970 9.310 9.530 11,171,013 -0.29(-2.95%)
Jul 20, 2009 9.780 9.870 9.610 9.820 11,023,198 +0.39(+4.14%)
Jul 17, 2009 9.460 9.540 9.322 9.430 7,589,866 +0.01(+0.11%)
Jul 16, 2009 9.340 9.470 9.180 9.420 7,327,255 +0.03(+0.32%)
Jul 15, 2009 9.460 9.510 9.350 9.390 12,721,525 +0.34(+3.76%)
Jul 14, 2009 8.960 9.100 8.840 9.050 11,129,532 +0.24(+2.72%)
Jul 13, 2009 8.380 8.820 8.360 8.810 9,608,121 +0.23(+2.68%)
Jul 10, 2009 8.500 8.659 8.400 8.580 6,965,076 -0.65(-7.04%)
Jul 09, 2009 8.560 9.230 8.476 9.230 10,135,823 +0.81(+9.62%)
Jul 08, 2009 8.660 8.790 8.220 8.420 15,128,863 -0.32(-3.66%)
Jul 07, 2009 8.790 8.990 8.710 8.740 9,867,990 -0.01(-0.11%)
Jul 06, 2009 8.870 8.920 8.640 8.750 9,235,724 -0.39(-4.27%)
Jul 02, 2009 9.180 9.260 8.970 9.140 9,668,459 -0.33(-3.48%)
Jul 01, 2009 9.130 9.500 9.050 9.470 13,440,887 +0.63(+7.13%)
Jun 30, 2009 9.210 9.260 8.720 8.840 11,502,148 -0.36(-3.91%)
Jun 29, 2009 9.180 9.320 9.080 9.200 7,044,324 +0.08(+0.88%)
Jun 26, 2009 9.480 9.500 9.070 9.120 10,620,364 -0.25(-2.67%)
Jun 25, 2009 9.210 9.390 9.150 9.370 12,236,330 +0.30(+3.31%)
Jun 24, 2009 9.070 9.300 8.950 9.070 15,325,376 +0.29(+3.30%)
Jun 23, 2009 8.540 8.840 8.250 8.780 15,390,884 +0.34(+4.03%)
Jun 22, 2009 8.790 8.850 8.440 8.440 23,225,364 -0.77(-8.36%)
Jun 19, 2009 9.010 9.340 8.970 9.210 14,019,879 +0.31(+3.48%)
Jun 18, 2009 9.180 9.380 8.880 8.900 15,555,769 -0.30(-3.26%)
Jun 17, 2009 9.270 9.270 8.860 9.200 16,291,182 +0.01(+0.11%)
Jun 16, 2009 9.240 9.410 9.030 9.190 17,117,604 +0.19(+2.11%)
Jun 15, 2009 9.500 9.500 8.880 9.000 26,183,036 -0.50(-5.26%)
Jun 12, 2009 9.690 9.800 9.400 9.500 15,546,712 -0.40(-4.04%)
Jun 11, 2009 10.05 10.31 9.755 9.900 22,807,164 -0.26(-2.56%)
Jun 10, 2009 10.81 10.83 10.05 10.16 20,120,616 -0.45(-4.24%)
Jun 09, 2009 10.95 11.06 10.61 10.61 11,280,266 -0.11(-1.03%)
Jun 08, 2009 10.33 10.74 10.23 10.72 15,359,353 +0.07(+0.66%)
Jun 05, 2009 10.77 10.95 10.47 10.65 16,140,371 -0.65(-5.75%)
Jun 04, 2009 11.26 11.40 11.07 11.30 13,631,779 +0.35(+3.20%)
Jun 03, 2009 11.66 11.70 10.66 10.95 17,617,990 -0.88(-7.44%)
Jun 02, 2009 11.40 11.93 11.32 11.83 13,916,429 +0.43(+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.