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 30, 2013 7.883 8.129 7.813 7.981 8,527,647 -0.09(-1.13%)
Aug 29, 2013 7.799 8.185 7.659 8.073 14,796,070 +0.17(+2.13%)
Aug 28, 2013 8.143 8.360 7.841 7.904 13,936,338 -0.18(-2.17%)
Aug 27, 2013 8.718 8.781 8.059 8.080 16,469,134 -0.38(-4.48%)
Aug 26, 2013 8.479 8.595 8.290 8.458 10,172,775 +0.06(+0.67%)
Aug 23, 2013 8.199 8.507 8.171 8.402 14,747,785 +0.25(+3.10%)
Aug 22, 2013 8.045 8.255 8.038 8.150 8,673,161 +0.23(+2.92%)
Aug 21, 2013 8.101 8.199 7.911 7.918 13,582,104 -0.27(-3.34%)
Aug 20, 2013 7.939 8.276 7.890 8.192 11,031,822 +0.25(+3.09%)
Aug 19, 2013 7.946 8.094 7.785 7.946 13,839,694 +0.05(+0.62%)
Aug 16, 2013 8.122 8.220 7.771 7.897 15,598,748 -0.15(-1.83%)
Aug 15, 2013 7.469 8.059 7.448 8.045 21,995,338 +0.46(+6.01%)
Aug 14, 2013 7.336 7.624 7.308 7.589 12,978,504 +0.33(+4.54%)
Aug 13, 2013 7.343 7.476 7.189 7.259 10,698,771 -0.13(-1.71%)
Aug 12, 2013 7.217 7.413 7.182 7.385 13,416,769 +0.50(+7.34%)
Aug 09, 2013 6.810 7.028 6.656 6.880 12,225,941 +0.05(+0.72%)
Aug 08, 2013 6.382 6.859 6.368 6.831 15,425,750 +0.57(+9.07%)
Aug 07, 2013 6.249 6.438 6.249 6.263 10,609,474 -0.03(-0.45%)
Aug 06, 2013 6.656 6.656 6.277 6.291 18,567,976 -0.49(-7.24%)
Aug 05, 2013 6.754 6.929 6.740 6.782 8,740,338 +0.05(+0.73%)
Aug 02, 2013 6.768 6.964 6.719 6.733 14,050,093 -0.05(-0.72%)
Aug 01, 2013 7.203 7.210 6.761 6.782 21,711,308 -0.58(-7.90%)
Jul 31, 2013 7.455 7.631 7.224 7.364 15,564,869 -0.06(-0.85%)
Jul 30, 2013 7.469 7.610 7.378 7.427 8,223,170 -0.04(-0.56%)
Jul 29, 2013 7.638 7.645 7.427 7.469 8,887,164 -0.15(-1.93%)
Jul 26, 2013 7.462 7.631 7.378 7.617 9,833,637 +0.05(+0.65%)
Jul 25, 2013 7.554 7.749 7.505 7.568 12,301,978 +0.01(+0.19%)
Jul 24, 2013 7.925 7.932 7.385 7.554 17,607,420 -0.43(-5.44%)
Jul 23, 2013 7.876 8.031 7.750 7.988 18,365,104 +0.11(+1.33%)
Jul 22, 2013 7.666 7.974 7.589 7.883 14,051,384 +0.52(+7.05%)
Jul 19, 2013 7.175 7.385 7.119 7.364 6,935,297 +0.27(+3.86%)
Jul 18, 2013 7.105 7.175 6.993 7.091 8,342,017 +0.04(+0.60%)
Jul 17, 2013 7.308 7.392 7.035 7.049 11,824,137 -0.25(-3.37%)
Jul 16, 2013 6.859 7.315 6.838 7.294 11,664,446 +0.49(+7.22%)
Jul 15, 2013 6.866 6.929 6.775 6.803 7,012,722 +0.02(+0.31%)
Jul 12, 2013 6.859 6.943 6.712 6.782 9,505,032 -0.15(-2.13%)
Jul 11, 2013 6.831 6.943 6.727 6.929 9,627,374 +0.48(+7.51%)
Jul 10, 2013 6.389 6.593 6.333 6.445 10,693,851 +0.06(+0.88%)
Jul 09, 2013 6.509 6.558 6.340 6.389 9,329,015 -0.01(-0.22%)
Jul 08, 2013 6.614 6.628 6.382 6.403 7,617,620 -0.11(-1.62%)
Jul 05, 2013 6.481 6.530 6.249 6.509 11,608,133 -0.32(-4.62%)
Jul 03, 2013 6.684 6.859 6.635 6.824 7,054,000 +0.24(+3.62%)
Jul 02, 2013 6.789 6.831 6.477 6.586 8,665,884 -0.28(-4.09%)
Jul 01, 2013 6.824 6.943 6.684 6.866 11,910,522 +0.20(+2.94%)
Jun 28, 2013 6.060 6.793 6.060 6.670 18,542,430 +0.50(+8.07%)
Jun 27, 2013 6.102 6.242 6.053 6.172 11,815,797 +0.14(+2.33%)
Jun 26, 2013 6.046 6.235 5.997 6.032 15,074,265 -0.24(-3.87%)
Jun 25, 2013 6.254 6.351 6.164 6.275 9,577,860 +0.03(+0.55%)
Jun 24, 2013 6.399 6.427 6.206 6.240 10,431,659 -0.32(-4.85%)
Jun 21, 2013 6.517 6.613 6.344 6.558 10,539,245 +0.11(+1.71%)
Jun 20, 2013 6.496 6.724 6.323 6.448 20,878,394 -0.70(-9.86%)
Jun 19, 2013 7.415 7.519 7.132 7.152 11,514,281 -0.23(-3.18%)
Jun 18, 2013 7.657 7.733 7.346 7.387 11,284,685 -0.42(-5.40%)
Jun 17, 2013 7.719 7.823 7.678 7.809 5,080,506 +0.03(+0.44%)
Jun 14, 2013 7.837 7.920 7.740 7.774 7,671,797 -0.06(-0.71%)
Jun 13, 2013 7.636 7.844 7.588 7.830 7,218,619 +0.08(+1.07%)
Jun 12, 2013 7.533 7.857 7.498 7.747 9,953,759 +0.22(+2.94%)
Jun 11, 2013 7.754 7.774 7.519 7.526 12,228,600 -0.42(-5.30%)
Jun 10, 2013 7.885 8.058 7.830 7.947 5,417,139 +0.01(+0.09%)
Jun 07, 2013 8.141 8.154 7.857 7.940 10,635,641 -0.37(-4.49%)
Jun 06, 2013 8.161 8.362 8.106 8.313 10,040,683 +0.15(+1.86%)
Jun 05, 2013 8.154 8.307 8.099 8.161 8,661,663 +0.01(+0.08%)
Jun 04, 2013 8.134 8.175 8.051 8.154 8,422,114 -0.11(-1.34%)
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.