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 (%)
Aug 31, 2007 7.378 7.404 7.233 7.292 5,360,059 +0.12(+1.65%)
Aug 30, 2007 6.923 7.266 6.863 7.173 9,335,322 +0.13(+1.87%)
Aug 29, 2007 6.758 7.068 6.633 7.041 7,394,937 +0.47(+7.12%)
Aug 28, 2007 6.646 6.718 6.540 6.573 6,149,530 -0.15(-2.25%)
Aug 27, 2007 6.797 6.844 6.725 6.725 3,781,584 -0.14(-2.02%)
Aug 24, 2007 6.639 6.863 6.567 6.863 5,800,980 +0.27(+4.10%)
Aug 23, 2007 6.890 6.890 6.560 6.593 6,322,136 -0.13(-1.86%)
Aug 22, 2007 6.745 6.745 6.652 6.718 5,986,630 +0.16(+2.41%)
Aug 21, 2007 6.527 6.665 6.501 6.560 6,356,112 -0.01(-0.20%)
Aug 20, 2007 6.481 6.705 6.389 6.573 9,760,164 +0.22(+3.53%)
Aug 17, 2007 6.395 6.521 6.138 6.349 14,855,095 +0.34(+5.59%)
Aug 16, 2007 6.191 6.191 5.538 6.013 24,687,760 -0.27(-4.30%)
Aug 15, 2007 6.797 6.797 6.244 6.283 16,614,985 -0.55(-8.10%)
Aug 14, 2007 7.114 7.186 6.811 6.837 13,002,986 -0.40(-5.56%)
Aug 13, 2007 7.470 7.476 7.219 7.239 7,729,230 -0.18(-2.40%)
Aug 10, 2007 7.180 7.516 7.015 7.417 16,421,448 +0.22(+3.02%)
Aug 09, 2007 7.140 7.404 7.068 7.200 11,511,561 -0.22(-3.02%)
Aug 08, 2007 7.252 7.483 7.213 7.424 12,744,531 +0.44(+6.23%)
Aug 07, 2007 6.758 7.048 6.758 6.989 7,762,750 +0.18(+2.61%)
Aug 06, 2007 7.022 7.028 6.619 6.811 10,423,290 -0.23(-3.28%)
Aug 03, 2007 7.101 7.153 6.997 7.041 9,903,953 -0.09(-1.29%)
Aug 02, 2007 7.160 7.239 6.995 7.134 9,060,789 +0.01(+0.09%)
Aug 01, 2007 7.266 7.371 6.903 7.127 15,909,637 -0.17(-2.35%)
Jul 31, 2007 7.529 7.542 7.272 7.298 9,478,048 -0.15(-1.95%)
Jul 30, 2007 7.364 7.483 7.298 7.444 9,774,877 +0.13(+1.71%)
Jul 27, 2007 7.384 7.575 7.292 7.318 11,078,073 -0.16(-2.12%)
Jul 26, 2007 7.523 7.661 7.285 7.476 11,772,258 -0.25(-3.24%)
Jul 25, 2007 7.905 7.958 7.556 7.727 12,457,599 -0.30(-3.78%)
Jul 24, 2007 8.294 8.314 7.964 8.030 10,689,236 -0.16(-2.01%)
Jul 23, 2007 8.301 8.334 8.050 8.195 8,832,525 -0.13(-1.51%)
Jul 20, 2007 8.525 8.525 8.169 8.320 12,651,710 -0.17(-2.02%)
Jul 19, 2007 8.373 8.498 8.314 8.492 13,371,959 +0.22(+2.71%)
Jul 18, 2007 7.971 8.274 7.971 8.268 15,926,638 +0.33(+4.15%)
Jul 17, 2007 7.859 8.004 7.846 7.938 9,197,752 +0.03(+0.42%)
Jul 16, 2007 8.129 8.162 7.839 7.905 7,994,207 -0.22(-2.76%)
Jul 13, 2007 8.175 8.215 8.004 8.129 9,586,799 +0.05(+0.65%)
Jul 12, 2007 7.978 8.076 7.951 8.076 8,553,586 +0.25(+3.20%)
Jul 11, 2007 7.912 7.912 7.720 7.826 8,122,676 -0.06(-0.75%)
Jul 10, 2007 7.978 8.109 7.852 7.885 11,040,419 -0.07(-0.91%)
Jul 09, 2007 8.011 8.024 7.865 7.958 12,758,713 +0.11(+1.43%)
Jul 06, 2007 7.549 7.852 7.595 7.846 13,673,266 +0.24(+3.21%)
Jul 05, 2007 7.575 7.786 7.503 7.602 11,020,218 +0.11(+1.50%)
Jul 03, 2007 7.503 7.542 7.391 7.490 3,991,491 -0.01(-0.18%)
Jul 02, 2007 7.450 7.516 7.397 7.503 6,421,939 +0.17(+2.34%)
Jun 29, 2007 7.470 7.444 7.272 7.331 13,942,247 -0.01(-0.09%)
Jun 28, 2007 7.734 7.615 7.266 7.338 29,620,186 -0.67(-8.32%)
Jun 27, 2007 7.773 8.011 7.648 8.004 12,759,698 +0.25(+3.23%)
Jun 26, 2007 8.050 8.070 7.641 7.753 16,556,994 -0.35(-4.31%)
Jun 25, 2007 8.287 8.327 8.076 8.103 7,804,995 -0.24(-2.92%)
Jun 22, 2007 8.505 8.465 8.241 8.347 6,195,002 -0.06(-0.71%)
Jun 21, 2007 8.386 8.413 8.169 8.406 8,403,299 +0.09(+1.03%)
Jun 20, 2007 8.571 8.591 8.281 8.320 8,672,500 -0.29(-3.37%)
Jun 19, 2007 8.512 8.624 8.446 8.610 8,211,558 +0.07(+0.85%)
Jun 18, 2007 8.657 8.663 8.512 8.538 5,329,421 -0.03(-0.31%)
Jun 15, 2007 8.479 8.624 8.446 8.564 6,890,768 +0.18(+2.20%)
Jun 14, 2007 8.254 8.419 8.241 8.380 7,557,230 +0.12(+1.44%)
Jun 13, 2007 8.208 8.294 8.129 8.261 9,155,283 +0.12(+1.46%)
Jun 12, 2007 8.413 8.479 8.142 8.142 15,685,063 -0.42(-4.93%)
Jun 11, 2007 8.637 8.709 8.465 8.564 9,725,440 -0.04(-0.46%)
Jun 08, 2007 8.498 8.670 8.380 8.604 11,097,639 +0.01(+0.08%)
Jun 07, 2007 8.999 9.131 8.512 8.597 15,037,462 -0.47(-5.23%)
Jun 06, 2007 9.065 9.230 8.920 9.072 9,344,196 -0.11(-1.15%)
Jun 05, 2007 9.309 9.270 9.052 9.177 9,450,264 -0.08(-0.85%)
Jun 04, 2007 9.210 9.415 9.092 9.257 9,949,910 +0.01(+0.14%)
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.