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 (%)
Apr 30, 2013 8.244 8.500 8.016 8.500 10,356,609 +0.21(+2.50%)
Apr 29, 2013 8.431 8.535 8.258 8.293 8,163,423 -0.05(-0.58%)
Apr 26, 2013 8.576 8.590 8.251 8.341 12,615,704 -0.25(-2.90%)
Apr 25, 2013 8.776 8.811 8.514 8.590 15,441,462 +0.07(+0.81%)
Apr 24, 2013 8.141 8.569 8.113 8.521 12,882,421 +0.53(+6.57%)
Apr 23, 2013 8.099 8.161 7.892 7.996 11,643,833 -0.19(-2.28%)
Apr 22, 2013 8.258 8.258 8.016 8.182 9,673,106 +0.22(+2.78%)
Apr 19, 2013 8.065 8.161 7.678 7.961 15,576,507 +0.03(+0.35%)
Apr 18, 2013 7.767 8.002 7.705 7.933 22,692,056 +0.26(+3.42%)
Apr 17, 2013 8.037 8.251 7.615 7.671 22,500,816 -0.38(-4.72%)
Apr 16, 2013 8.569 8.624 7.989 8.051 17,120,560 -0.15(-1.85%)
Apr 15, 2013 8.244 8.465 8.023 8.203 25,673,026 -0.84(-9.32%)
Apr 12, 2013 9.474 9.481 8.998 9.046 17,673,592 -0.70(-7.16%)
Apr 11, 2013 9.813 9.986 9.723 9.744 8,134,913 -0.08(-0.84%)
Apr 10, 2013 10.12 10.21 9.813 9.827 9,415,316 -0.41(-4.05%)
Apr 09, 2013 9.854 10.35 9.778 10.24 10,184,958 +0.43(+4.37%)
Apr 08, 2013 9.875 10.08 9.744 9.813 7,653,039 -0.06(-0.56%)
Apr 05, 2013 10.06 10.28 9.813 9.868 13,234,333 +0.03(+0.28%)
Apr 04, 2013 9.426 9.861 9.343 9.841 10,368,082 +0.34(+3.56%)
Apr 03, 2013 9.896 10.05 9.298 9.502 15,834,217 -0.44(-4.38%)
Apr 02, 2013 10.32 10.34 9.924 9.937 10,128,550 -0.50(-4.83%)
Apr 01, 2013 10.61 10.65 10.41 10.44 6,270,253 -0.17(-1.56%)
Mar 28, 2013 10.52 10.66 10.44 10.61 5,925,322 +0.01(+0.13%)
Mar 27, 2013 10.40 10.68 10.37 10.59 8,137,752 +0.23(+2.27%)
Mar 26, 2013 10.42 10.46 10.30 10.36 9,524,645 -0.04(-0.39%)
Mar 25, 2013 10.61 10.62 10.28 10.40 10,731,977 -0.32(-2.94%)
Mar 22, 2013 10.57 10.73 10.48 10.71 8,748,954 +0.09(+0.84%)
Mar 21, 2013 10.43 10.69 10.32 10.63 11,663,123 +0.31(+2.99%)
Mar 20, 2013 10.37 10.38 10.18 10.32 7,412,370 -0.03(-0.33%)
Mar 19, 2013 10.11 10.38 10.06 10.35 12,864,569 +0.27(+2.72%)
Mar 18, 2013 10.13 10.23 9.995 10.08 8,960,841 +0.12(+1.24%)
Mar 15, 2013 10.01 10.15 9.893 9.954 10,100,917 -0.01(-0.14%)
Mar 14, 2013 9.674 10.04 9.626 9.968 10,617,790 +0.23(+2.32%)
Mar 13, 2013 10.03 10.10 9.708 9.742 7,768,924 -0.29(-2.93%)
Mar 12, 2013 9.920 10.16 9.865 10.04 7,714,643 +0.31(+3.17%)
Mar 11, 2013 9.817 9.872 9.660 9.728 4,938,660 -0.05(-0.56%)
Mar 08, 2013 9.653 9.948 9.550 9.783 8,957,238 +0.03(+0.28%)
Mar 07, 2013 9.948 10.10 9.674 9.756 11,572,146 -0.10(-0.97%)
Mar 06, 2013 9.420 9.852 9.317 9.852 13,641,370 +0.41(+4.35%)
Mar 05, 2013 9.639 9.728 9.393 9.441 18,347,134 -0.05(-0.58%)
Mar 04, 2013 10.12 10.15 9.420 9.495 18,346,264 -0.63(-6.22%)
Mar 01, 2013 10.16 10.20 9.996 10.13 10,358,279 +0.05(+0.48%)
Feb 28, 2013 10.10 10.17 9.989 10.08 9,926,661 -0.23(-2.26%)
Feb 27, 2013 10.48 10.54 10.29 10.31 7,663,734 -0.25(-2.40%)
Feb 26, 2013 10.50 10.66 10.19 10.56 11,553,925 +0.07(+0.65%)
Feb 25, 2013 10.39 10.62 10.33 10.50 12,153,415 +0.25(+2.41%)
Feb 22, 2013 10.44 10.53 10.20 10.25 9,188,102 -0.13(-1.25%)
Feb 21, 2013 10.12 10.53 10.00 10.38 13,500,646 +0.51(+5.21%)
Feb 20, 2013 10.08 10.11 9.858 9.865 15,192,802 -0.45(-4.32%)
Feb 19, 2013 10.28 10.38 10.17 10.31 11,694,091 -0.04(-0.40%)
Feb 15, 2013 10.54 10.56 10.24 10.35 10,960,826 -0.37(-3.45%)
Feb 14, 2013 10.86 11.00 10.69 10.72 8,172,002 -0.09(-0.82%)
Feb 13, 2013 10.95 10.99 10.76 10.81 6,236,623 -0.10(-0.88%)
Feb 12, 2013 10.79 11.02 10.65 10.91 7,687,972 +0.13(+1.21%)
Feb 11, 2013 11.17 11.18 10.76 10.78 10,781,141 -0.55(-4.84%)
Feb 08, 2013 11.47 11.53 11.27 11.32 4,769,686 -0.16(-1.37%)
Feb 07, 2013 11.24 11.65 11.21 11.48 7,864,147 +0.16(+1.39%)
Feb 06, 2013 11.25 11.36 11.21 11.32 5,537,401 +0.07(+0.61%)
Feb 04, 2013 11.21 11.44 11.18 11.26 6,487,917 -0.05(-0.48%)
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.