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 (%)
Dec 30, 2011 9.836 9.916 9.771 9.883 6,434,618 +0.05(+0.48%)
Dec 29, 2011 9.432 9.862 9.371 9.836 8,464,416 +0.27(+2.81%)
Dec 28, 2011 9.936 9.936 9.513 9.566 9,436,265 -0.38(-3.79%)
Dec 27, 2011 10.02 10.10 9.923 9.943 2,749,334 -0.17(-1.66%)
Dec 23, 2011 10.01 10.17 9.970 10.11 5,081,209 -0.06(-0.59%)
Dec 21, 2011 9.869 10.18 9.755 10.17 12,122,313 +0.29(+2.99%)
Dec 20, 2011 9.541 9.950 9.541 9.876 10,862,025 +0.47(+4.99%)
Dec 19, 2011 9.407 9.521 9.353 9.407 10,569,366 -0.11(-1.20%)
Dec 16, 2011 9.460 9.595 9.407 9.521 14,317,288 +0.19(+2.08%)
Dec 15, 2011 9.467 9.548 9.239 9.326 12,315,053 -0.05(-0.50%)
Dec 14, 2011 9.675 9.782 9.279 9.373 21,348,488 -0.58(-5.86%)
Dec 13, 2011 10.37 10.59 9.869 9.957 11,573,198 -0.43(-4.13%)
Dec 12, 2011 10.47 10.47 10.27 10.39 7,773,976 -0.39(-3.61%)
Dec 09, 2011 10.74 10.86 10.66 10.77 5,342,157 +0.05(+0.50%)
Dec 08, 2011 10.77 10.86 10.63 10.72 8,057,234 -0.20(-1.84%)
Dec 07, 2011 10.98 11.06 10.79 10.92 5,623,419 -0.05(-0.49%)
Dec 06, 2011 10.66 11.09 10.59 10.98 7,813,178 +0.23(+2.12%)
Dec 05, 2011 10.82 11.09 10.67 10.75 7,600,023 -0.07(-0.68%)
Dec 02, 2011 11.39 11.40 10.79 10.82 8,730,665 -0.45(-3.99%)
Dec 01, 2011 11.24 11.36 11.12 11.27 7,623,616 -0.01(-0.12%)
Nov 30, 2011 10.81 11.30 10.77 11.28 14,209,920 +0.82(+7.88%)
Nov 29, 2011 10.24 10.53 10.20 10.46 6,825,131 +0.27(+2.63%)
Nov 28, 2011 10.16 10.31 10.08 10.19 6,485,827 +0.37(+3.75%)
Nov 25, 2011 9.876 10.09 9.822 9.822 3,628,644 -0.24(-2.40%)
Nov 23, 2011 10.13 10.21 9.943 10.06 7,026,926 -0.25(-2.47%)
Nov 22, 2011 10.25 10.46 10.08 10.32 9,282,412 +0.21(+2.06%)
Nov 21, 2011 10.18 10.20 9.836 10.11 8,492,822 -0.23(-2.20%)
Nov 18, 2011 10.49 10.56 10.30 10.34 7,790,973 -0.05(-0.52%)
Nov 17, 2011 10.61 10.73 10.33 10.39 16,437,274 -0.28(-2.64%)
Nov 16, 2011 10.73 10.90 10.63 10.67 9,000,167 -0.19(-1.73%)
Nov 15, 2011 10.82 10.98 10.70 10.86 7,795,604 -0.01(-0.12%)
Nov 14, 2011 11.01 11.12 10.80 10.88 6,509,979 -0.17(-1.52%)
Nov 11, 2011 10.86 11.15 10.77 11.04 6,384,422 +0.29(+2.74%)
Nov 10, 2011 10.74 10.88 10.55 10.75 12,920,667 +0.02(+0.19%)
Nov 09, 2011 10.80 11.13 10.67 10.73 16,304,209 -0.21(-1.90%)
Nov 08, 2011 10.98 11.17 10.88 10.94 11,786,256 -0.08(-0.73%)
Nov 07, 2011 11.06 11.21 10.97 11.02 13,545,176 +0.11(+1.05%)
Nov 04, 2011 10.70 10.96 10.61 10.90 11,901,295 +0.06(+0.56%)
Nov 03, 2011 10.56 10.86 10.40 10.84 17,829,488 +0.58(+5.62%)
Nov 02, 2011 10.22 10.36 9.983 10.27 11,805,199 +0.23(+2.27%)
Nov 01, 2011 9.675 10.17 9.487 10.04 13,957,683 +0.00(+0.00%)
Oct 31, 2011 10.19 10.24 9.997 10.04 11,306,753 -0.39(-3.73%)
Oct 28, 2011 10.32 10.57 10.27 10.43 13,882,030 +0.00(+0.00%)
Oct 27, 2011 10.09 10.55 10.07 10.43 19,725,872 +0.38(+3.74%)
Oct 26, 2011 10.57 10.61 9.722 10.05 29,554,272 -0.36(-3.42%)
Oct 25, 2011 10.07 10.59 9.849 10.41 21,382,330 +0.31(+3.05%)
Oct 24, 2011 9.735 10.11 9.722 10.10 13,179,640 +0.48(+4.95%)
Oct 21, 2011 9.668 9.749 9.521 9.621 15,357,729 +0.21(+2.21%)
Oct 20, 2011 9.300 9.514 9.186 9.413 24,610,324 -0.14(-1.47%)
Oct 19, 2011 10.10 10.10 9.514 9.554 17,007,280 -0.55(-5.44%)
Oct 18, 2011 9.735 10.14 9.574 10.10 15,337,517 +0.12(+1.21%)
Oct 17, 2011 10.18 10.22 9.957 9.983 11,800,980 -0.21(-2.04%)
Oct 14, 2011 9.983 10.22 9.930 10.19 12,916,966 +0.36(+3.61%)
Oct 13, 2011 9.943 9.977 9.655 9.836 10,908,951 -0.19(-1.87%)
Oct 12, 2011 10.11 10.19 9.918 10.02 15,528,805 +0.14(+1.42%)
Oct 11, 2011 9.615 9.957 9.507 9.883 15,135,299 +0.25(+2.57%)
Oct 10, 2011 9.641 9.709 9.487 9.635 10,064,517 +0.22(+2.35%)
Oct 07, 2011 9.608 9.682 9.232 9.413 16,935,014 -0.10(-1.06%)
Oct 06, 2011 9.413 9.527 9.340 9.514 20,730,340 +0.31(+3.35%)
Oct 05, 2011 8.562 9.239 8.508 9.206 23,128,166 +0.62(+7.27%)
Oct 04, 2011 8.884 8.897 8.280 8.582 37,256,840 -0.40(-4.48%)
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.