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 (%)
Nov 29, 2013 6.356 6.483 6.334 6.455 5,803,998 +0.19(+3.06%)
Nov 27, 2013 6.285 6.334 6.199 6.263 6,923,887 +0.04(+0.68%)
Nov 26, 2013 6.277 6.356 6.178 6.221 7,713,821 -0.09(-1.46%)
Nov 25, 2013 6.199 6.384 6.093 6.313 12,091,374 +0.01(+0.23%)
Nov 22, 2013 6.356 6.462 6.292 6.299 7,244,420 -0.04(-0.67%)
Nov 21, 2013 6.370 6.420 6.143 6.341 11,883,094 -0.07(-1.11%)
Nov 20, 2013 6.469 6.647 6.341 6.412 11,982,561 -0.15(-2.27%)
Nov 19, 2013 6.519 6.583 6.498 6.562 7,971,868 +0.05(+0.76%)
Nov 18, 2013 6.611 6.611 6.483 6.512 6,659,694 -0.11(-1.61%)
Nov 15, 2013 6.746 6.782 6.590 6.618 6,844,762 -0.13(-1.89%)
Nov 14, 2013 6.696 6.803 6.654 6.746 10,382,499 +0.17(+2.59%)
Nov 12, 2013 6.625 6.718 6.540 6.576 8,797,259 -0.12(-1.80%)
Nov 11, 2013 6.569 6.704 6.491 6.696 7,331,551 +0.06(+0.96%)
Nov 08, 2013 6.569 6.647 6.441 6.633 12,739,465 -0.04(-0.53%)
Nov 07, 2013 6.789 6.856 6.654 6.668 8,953,839 -0.23(-3.30%)
Nov 06, 2013 6.895 6.973 6.860 6.895 6,534,109 +0.09(+1.36%)
Nov 05, 2013 6.910 6.938 6.725 6.803 8,297,071 -0.16(-2.24%)
Nov 04, 2013 6.689 6.959 6.682 6.959 10,100,696 +0.33(+5.04%)
Nov 01, 2013 6.959 6.973 6.590 6.625 14,416,355 -0.43(-6.04%)
Oct 31, 2013 7.052 7.172 6.981 7.052 10,813,410 -0.20(-2.74%)
Oct 30, 2013 7.094 7.314 6.910 7.250 15,948,023 +0.33(+4.72%)
Oct 29, 2013 7.257 7.257 6.910 6.924 11,231,104 -0.33(-4.60%)
Oct 28, 2013 7.336 7.407 7.201 7.257 7,476,357 -0.03(-0.39%)
Oct 25, 2013 7.208 7.343 7.094 7.286 9,253,887 +0.05(+0.69%)
Oct 24, 2013 7.158 7.293 7.137 7.236 13,328,099 +0.23(+3.24%)
Oct 23, 2013 7.123 7.243 6.981 7.009 11,410,786 -0.18(-2.57%)
Oct 22, 2013 7.002 7.222 6.938 7.194 12,298,730 +0.33(+4.76%)
Oct 21, 2013 6.725 6.881 6.711 6.867 7,719,863 +0.21(+3.20%)
Oct 18, 2013 6.775 6.831 6.633 6.654 7,463,134 -0.13(-1.99%)
Oct 17, 2013 6.867 6.902 6.760 6.789 12,888,207 +0.18(+2.69%)
Oct 16, 2013 6.704 6.704 6.533 6.611 7,912,645 -0.12(-1.79%)
Oct 15, 2013 6.391 6.739 6.391 6.732 10,079,886 +0.25(+3.83%)
Oct 14, 2013 6.597 6.640 6.441 6.483 8,252,690 -0.04(-0.54%)
Oct 11, 2013 6.633 6.633 6.480 6.519 11,196,883 -0.20(-2.96%)
Oct 10, 2013 6.924 6.924 6.675 6.718 10,480,588 -0.21(-2.97%)
Oct 09, 2013 6.796 7.009 6.604 6.924 10,255,834 +0.09(+1.25%)
Oct 08, 2013 7.080 7.130 6.789 6.838 7,620,238 -0.23(-3.22%)
Oct 07, 2013 6.973 7.087 6.959 7.066 6,655,064 +0.14(+2.05%)
Oct 04, 2013 7.023 7.066 6.902 6.924 9,386,500 -0.06(-0.91%)
Oct 03, 2013 7.130 7.226 6.981 6.988 10,808,545 -0.15(-2.09%)
Oct 02, 2013 7.229 7.385 7.115 7.137 13,161,575 -0.02(-0.30%)
Oct 01, 2013 7.165 7.272 7.123 7.158 9,480,725 -0.23(-3.08%)
Sep 30, 2013 7.297 7.499 7.243 7.385 7,864,297 +0.02(+0.29%)
Sep 27, 2013 7.428 7.556 7.314 7.364 8,319,215 +0.02(+0.29%)
Sep 26, 2013 7.513 7.620 7.265 7.343 7,333,454 -0.15(-1.97%)
Sep 25, 2013 7.336 7.624 7.322 7.490 8,923,552 +0.22(+3.09%)
Sep 24, 2013 7.224 7.378 7.056 7.266 10,145,633 -0.01(-0.10%)
Sep 23, 2013 7.406 7.575 7.259 7.273 11,348,738 -0.13(-1.80%)
Sep 20, 2013 7.855 7.862 7.392 7.406 20,075,692 -0.54(-6.80%)
Sep 19, 2013 8.220 8.241 7.862 7.946 12,142,003 -0.20(-2.41%)
Sep 18, 2013 7.420 8.241 7.333 8.143 17,996,342 +0.66(+8.81%)
Sep 17, 2013 7.336 7.501 7.217 7.483 6,807,609 +0.22(+3.09%)
Sep 16, 2013 7.434 7.477 7.238 7.259 9,711,377 -0.09(-1.24%)
Sep 13, 2013 7.161 7.371 7.126 7.350 9,362,672 +0.17(+2.34%)
Sep 12, 2013 7.273 7.336 7.154 7.182 10,692,040 -0.34(-4.57%)
Sep 11, 2013 7.406 7.540 7.249 7.526 10,230,839 +0.09(+1.23%)
Sep 10, 2013 7.631 7.631 7.371 7.434 12,854,584 -0.36(-4.59%)
Sep 09, 2013 7.911 7.960 7.736 7.792 6,459,156 -0.10(-1.24%)
Sep 06, 2013 7.890 7.988 7.827 7.890 10,203,368 +0.16(+2.09%)
Sep 05, 2013 7.995 8.017 7.673 7.729 9,481,479 -0.34(-4.26%)
Sep 04, 2013 7.904 8.073 7.855 8.073 7,356,534 +0.01(+0.09%)
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.