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 (%)
Feb 26, 2010 6.989 7.015 6.850 6.949 13,811,296 +0.02(+0.29%)
Feb 25, 2010 6.547 6.936 6.501 6.929 22,150,436 +0.29(+4.37%)
Feb 24, 2010 6.606 6.815 6.593 6.639 16,686,159 -0.03(-0.49%)
Feb 23, 2010 6.870 6.936 6.639 6.672 16,016,814 -0.23(-3.34%)
Feb 22, 2010 7.002 7.055 6.870 6.903 11,427,101 -0.07(-1.04%)
Feb 19, 2010 6.969 7.074 6.923 6.975 12,667,751 -0.08(-1.12%)
Feb 18, 2010 7.081 7.167 7.048 7.055 18,806,488 +0.03(+0.38%)
Feb 17, 2010 7.150 7.186 6.975 7.028 17,691,636 -0.13(-1.75%)
Feb 16, 2010 7.252 7.437 7.153 7.153 19,570,012 +0.13(+1.88%)
Feb 12, 2010 6.936 7.022 7.022 7.022 17,875,864 -0.05(-0.75%)
Feb 11, 2010 6.956 7.120 6.883 7.074 21,182,526 +0.18(+2.58%)
Feb 10, 2010 6.857 6.916 6.692 6.896 19,218,834 +0.03(+0.48%)
Feb 09, 2010 6.764 6.936 6.725 6.863 24,477,642 +0.05(+0.68%)
Feb 08, 2010 6.903 6.923 6.586 6.817 20,784,788 -0.08(-1.15%)
Feb 05, 2010 6.507 6.896 6.408 6.896 35,828,220 +0.40(+6.19%)
Feb 04, 2010 6.699 6.738 6.481 6.494 29,960,700 -0.46(-6.64%)
Feb 03, 2010 6.936 7.068 6.877 6.956 13,145,587 -0.01(-0.19%)
Feb 02, 2010 7.140 7.160 6.936 6.969 19,935,204 +0.04(+0.57%)
Feb 01, 2010 6.738 7.041 6.718 6.929 18,602,222 +0.29(+4.37%)
Jan 29, 2010 6.824 6.923 6.626 6.639 28,119,496 -0.31(-4.46%)
Jan 28, 2010 6.989 6.989 6.890 6.949 28,292,058 +0.07(+1.05%)
Jan 27, 2010 6.956 7.008 6.712 6.877 23,713,916 -0.10(-1.42%)
Jan 26, 2010 6.877 7.153 6.837 6.975 21,133,464 +0.03(+0.47%)
Jan 25, 2010 7.186 7.186 6.936 6.942 18,874,744 -0.16(-2.23%)
Jan 22, 2010 7.008 7.252 6.956 7.101 30,723,164 +0.03(+0.37%)
Jan 21, 2010 7.325 7.411 7.068 7.074 30,404,624 -0.31(-4.20%)
Jan 20, 2010 7.529 7.529 7.153 7.384 33,560,728 -0.31(-4.03%)
Jan 19, 2010 7.627 7.747 7.608 7.694 16,246,570 +0.08(+1.04%)
Jan 15, 2010 7.747 7.615 7.615 7.615 22,124,142 -0.20(-2.61%)
Jan 14, 2010 7.898 7.925 7.747 7.819 21,374,102 -0.07(-0.92%)
Jan 13, 2010 8.096 8.116 7.734 7.892 29,965,214 -0.20(-2.44%)
Jan 12, 2010 8.320 8.406 7.997 8.090 22,216,828 -0.29(-3.46%)
Jan 11, 2010 8.558 8.610 8.367 8.380 21,250,680 +0.11(+1.36%)
Jan 08, 2010 8.175 8.268 7.958 8.268 18,387,850 +0.18(+2.28%)
Jan 07, 2010 8.090 8.129 7.918 8.083 18,270,376 +0.01(+0.08%)
Jan 06, 2010 7.918 8.162 7.859 8.076 22,098,466 +0.29(+3.73%)
Jan 05, 2010 7.819 7.978 7.720 7.786 18,968,260 +0.01(+0.17%)
Jan 04, 2010 7.813 7.865 7.714 7.773 15,983,668 +0.27(+3.60%)
Dec 31, 2009 7.516 7.503 7.503 7.503 9,511,417 +0.10(+1.34%)
Dec 30, 2009 7.457 7.503 7.378 7.404 13,401,446 -0.17(-2.26%)
Dec 29, 2009 7.753 7.767 7.569 7.575 12,159,271 -0.13(-1.63%)
Dec 28, 2009 7.898 7.912 7.635 7.701 9,588,559 -0.07(-0.85%)
Dec 24, 2009 7.846 7.852 7.727 7.767 5,845,188 +0.01(+0.17%)
Dec 23, 2009 7.720 7.839 7.615 7.753 15,788,565 +0.18(+2.35%)
Dec 22, 2009 7.437 7.575 7.285 7.575 23,923,506 +0.16(+2.13%)
Dec 21, 2009 7.641 7.681 7.325 7.417 25,762,010 -0.13(-1.75%)
Dec 18, 2009 7.509 7.622 7.391 7.549 32,057,586 +0.07(+0.97%)
Dec 17, 2009 7.833 7.865 7.463 7.476 31,775,994 -0.61(-7.58%)
Dec 16, 2009 7.997 8.142 7.938 8.090 24,353,432 +0.19(+2.42%)
Dec 15, 2009 8.037 8.103 7.879 7.898 18,531,038 -0.16(-2.04%)
Dec 14, 2009 8.063 8.096 7.984 8.063 24,205,244 +0.12(+1.49%)
Dec 11, 2009 8.254 8.268 7.885 7.945 29,068,852 -0.30(-3.68%)
Dec 10, 2009 8.327 8.386 8.148 8.248 20,962,808 -0.01(-0.08%)
Dec 09, 2009 8.103 8.367 8.043 8.254 29,078,880 +0.21(+2.62%)
Dec 08, 2009 8.182 8.287 7.978 8.043 29,424,536 -0.25(-3.02%)
Dec 07, 2009 8.149 8.564 8.030 8.294 38,735,036 -0.18(-2.18%)
Dec 04, 2009 8.736 8.782 8.254 8.479 43,710,956 -0.45(-5.09%)
Dec 03, 2009 9.131 9.197 8.901 8.934 34,318,028 -0.34(-3.70%)
Dec 02, 2009 9.276 9.474 9.217 9.276 35,333,116 +0.14(+1.52%)
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.