Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (NY: AUY )

N/A 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 28, 2008 5.740 5.840 5.470 5.810 8,709,988 +0.32(+5.83%)
Nov 26, 2008 4.980 5.590 4.860 5.490 20,118,224 +0.47(+9.36%)
Nov 25, 2008 5.390 5.420 4.760 5.020 23,091,996 -0.15(-2.90%)
Nov 24, 2008 4.750 5.360 4.700 5.170 33,049,156 +0.76(+17.23%)
Nov 21, 2008 3.960 4.450 3.840 4.410 28,977,432 +0.81(+22.50%)
Nov 20, 2008 3.730 3.920 3.490 3.600 18,138,620 -0.11(-2.96%)
Nov 19, 2008 4.050 4.350 3.660 3.710 22,063,142 -0.28(-7.02%)
Nov 18, 2008 4.100 4.230 3.880 3.990 11,893,665 -0.13(-3.16%)
Nov 17, 2008 4.280 4.430 4.020 4.120 11,702,981 -0.16(-3.74%)
Nov 14, 2008 4.520 4.725 4.190 4.280 16,963,290 -0.21(-4.68%)
Nov 13, 2008 4.050 4.510 3.710 4.490 23,856,464 +0.44(+10.86%)
Nov 12, 2008 4.340 4.370 3.950 4.050 16,956,164 -0.49(-10.79%)
Nov 11, 2008 4.690 4.730 4.360 4.540 12,742,852 -0.39(-7.91%)
Nov 10, 2008 5.120 5.160 4.730 4.930 12,410,652 +0.20(+4.23%)
Nov 07, 2008 4.810 4.990 4.520 4.730 10,400,602 +0.06(+1.28%)
Nov 06, 2008 5.180 5.250 4.590 4.670 16,701,931 -0.35(-6.97%)
Nov 05, 2008 5.320 5.510 4.950 5.020 19,372,948 -0.45(-8.23%)
Nov 04, 2008 4.940 5.510 4.930 5.470 23,766,912 +0.81(+17.38%)
Nov 03, 2008 4.840 4.980 4.600 4.660 13,272,142 +0.03(+0.65%)
Oct 31, 2008 4.820 5.030 4.630 4.630 14,421,488 -0.32(-6.46%)
Oct 30, 2008 5.050 5.200 4.510 4.950 19,571,900 +0.20(+4.21%)
Oct 29, 2008 4.280 4.840 4.210 4.750 27,623,918 +0.65(+15.85%)
Oct 28, 2008 4.020 4.120 3.670 4.100 19,199,358 +0.36(+9.63%)
Oct 27, 2008 4.050 4.170 3.740 3.740 19,980,700 -0.29(-7.20%)
Oct 24, 2008 3.410 4.200 3.310 4.030 31,947,176 +0.18(+4.68%)
Oct 23, 2008 3.860 4.200 3.680 3.850 32,933,280 -0.12(-3.02%)
Oct 22, 2008 4.500 4.520 3.900 3.970 30,599,496 -0.75(-15.89%)
Oct 21, 2008 4.940 5.090 4.710 4.720 13,509,624 -0.50(-9.58%)
Oct 20, 2008 4.840 5.250 4.810 5.220 15,944,020 +0.53(+11.30%)
Oct 17, 2008 4.450 5.200 4.328 4.690 20,527,792 -0.09(-1.88%)
Oct 16, 2008 5.270 5.290 4.400 4.780 33,278,936 -0.46(-8.78%)
Oct 15, 2008 5.840 5.970 5.150 5.240 26,940,600 -0.80(-13.25%)
Oct 14, 2008 6.330 6.460 5.910 6.040 23,548,212 +0.08(+1.34%)
Oct 13, 2008 5.840 6.020 5.250 5.960 17,583,124 +0.42(+7.58%)
Oct 10, 2008 6.850 6.970 5.200 5.540 37,335,960 -1.34(-19.48%)
Oct 09, 2008 7.330 7.370 6.630 6.880 20,190,632 -0.63(-8.39%)
Oct 08, 2008 6.700 7.550 6.490 7.510 34,886,696 +1.19(+18.83%)
Oct 07, 2008 6.850 6.950 6.280 6.320 23,244,972 -0.17(-2.62%)
Oct 06, 2008 7.300 7.380 5.880 6.490 32,713,150 -0.37(-5.39%)
Oct 03, 2008 6.840 7.460 6.770 6.860 21,828,420 +0.06(+0.88%)
Oct 02, 2008 7.980 8.250 6.750 6.800 32,705,278 -1.57(-18.76%)
Oct 01, 2008 8.270 8.800 8.000 8.370 24,390,240 +0.04(+0.48%)
Sep 30, 2008 8.500 8.750 8.140 8.330 15,630,971 -0.21(-2.46%)
Sep 29, 2008 8.940 9.390 8.410 8.540 22,388,406 -0.43(-4.79%)
Sep 26, 2008 9.830 10.02 8.850 8.970 0 -0.69(-7.14%)
Sep 25, 2008 10.23 10.45 9.560 9.660 20,420,632 -0.54(-5.29%)
Sep 24, 2008 10.43 10.50 9.960 10.20 17,810,834 +0.00(+0.00%)
Sep 23, 2008 10.73 10.95 9.790 10.20 30,419,650 -0.31(-2.95%)
Sep 22, 2008 9.950 10.74 9.930 10.51 27,368,620 +1.03(+10.86%)
Sep 19, 2008 8.990 9.480 8.420 9.480 0 +0.63(+7.12%)
Sep 18, 2008 9.760 9.970 8.350 8.850 37,920,568 -0.43(-4.63%)
Sep 17, 2008 8.660 9.570 8.530 9.280 34,463,056 +0.72(+8.41%)
Sep 16, 2008 7.700 8.670 7.550 8.560 22,632,076 +0.38(+4.65%)
Sep 15, 2008 8.600 8.730 8.000 8.180 26,393,912 -0.39(-4.55%)
Sep 12, 2008 8.000 8.680 7.820 8.570 20,789,108 +1.01(+13.36%)
Sep 11, 2008 7.730 7.860 7.310 7.560 19,183,624 -0.29(-3.69%)
Sep 10, 2008 7.810 7.980 7.270 7.850 24,843,332 +0.37(+4.95%)
Sep 09, 2008 8.350 8.350 7.440 7.480 30,321,698 -1.01(-11.90%)
Sep 08, 2008 9.500 9.590 8.490 8.490 18,949,652 -0.73(-7.92%)
Sep 05, 2008 9.490 9.600 8.990 9.220 0 +0.11(+1.21%)
Sep 04, 2008 9.810 9.880 9.100 9.110 16,730,026 -0.56(-5.79%)
Sep 03, 2008 9.940 10.20 9.430 9.670 15,148,417 -0.39(-3.88%)
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.