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 (%)
Aug 31, 2010 10.10 10.44 10.08 10.10 47,959 -0.22(-2.13%)
Aug 30, 2010 10.31 10.38 10.22 10.32 6,073,114 +0.03(+0.29%)
Aug 27, 2010 10.18 10.36 10.05 10.29 10,205,866 +0.09(+0.88%)
Aug 26, 2010 10.20 10.34 10.15 10.20 30,707 +0.03(+0.29%)
Aug 25, 2010 9.890 10.21 9.830 10.17 32,676 +0.38(+3.88%)
Aug 24, 2010 9.890 10.10 9.780 9.790 11,917 -0.32(-3.17%)
Aug 23, 2010 10.00 10.17 9.880 10.11 6,418,216 +0.06(+0.60%)
Aug 20, 2010 10.02 10.08 9.900 10.05 4,519,893 -0.13(-1.28%)
Aug 19, 2010 10.38 10.41 10.07 10.18 39,499 -0.15(-1.45%)
Aug 18, 2010 10.11 10.37 10.00 10.33 76,838 +0.14(+1.37%)
Aug 17, 2010 9.960 10.19 9.860 10.19 25,905 +0.30(+3.03%)
Aug 16, 2010 9.860 9.940 9.840 9.890 4,023,799 +0.16(+1.64%)
Aug 13, 2010 9.730 9.980 9.730 9.730 3,640,793 -0.16(-1.62%)
Aug 12, 2010 9.700 9.900 9.660 9.890 6,786,034 +0.33(+3.45%)
Aug 11, 2010 9.790 9.850 9.500 9.560 6,625,650 -0.29(-2.94%)
Aug 10, 2010 9.780 9.940 9.660 9.850 16,271 -0.04(-0.40%)
Aug 09, 2010 10.04 10.06 9.830 9.890 5,026,665 -0.09(-0.90%)
Aug 06, 2010 9.980 10.19 9.810 9.980 9,352,951 +0.23(+2.36%)
Aug 05, 2010 9.700 9.830 9.620 9.750 5,860,305 +0.03(+0.31%)
Aug 04, 2010 9.750 9.790 9.660 9.720 60,419 +0.17(+1.78%)
Aug 03, 2010 9.410 9.630 9.410 9.550 44,922 +0.18(+1.92%)
Aug 02, 2010 9.420 9.590 9.330 9.370 5,226,883 -0.05(-0.53%)
Jul 30, 2010 9.420 9.460 9.200 9.420 6,078,137 +0.17(+1.84%)
Jul 29, 2010 9.250 9.370 9.180 9.250 2,295 +0.04(+0.43%)
Jul 28, 2010 9.180 9.300 9.160 9.210 5,952,529 +0.03(+0.33%)
Jul 27, 2010 9.440 9.490 9.170 9.180 40,395 -0.28(-2.96%)
Jul 26, 2010 9.610 9.620 9.430 9.460 4,523,358 -0.07(-0.73%)
Jul 23, 2010 9.550 9.640 9.470 9.530 6,168,769 -0.01(-0.10%)
Jul 22, 2010 9.440 9.595 9.410 9.540 13,022 +0.18(+1.92%)
Jul 21, 2010 9.540 9.540 9.280 9.360 5,836,773 -0.09(-0.95%)
Jul 20, 2010 9.210 9.515 9.210 9.450 36,289 +0.17(+1.83%)
Jul 19, 2010 9.480 9.490 9.160 9.280 9,260,765 -0.25(-2.62%)
Jul 16, 2010 9.530 9.770 9.500 9.530 8,343,350 -0.30(-3.05%)
Jul 15, 2010 9.950 9.950 9.700 9.830 6,071,275 -0.02(-0.20%)
Jul 14, 2010 9.710 9.980 9.685 9.850 30,488 +0.12(+1.23%)
Jul 13, 2010 10.00 10.01 9.730 9.730 50,614 +0.02(+0.21%)
Jul 12, 2010 9.800 9.890 9.660 9.710 5,124,310 -0.12(-1.22%)
Jul 09, 2010 9.830 9.950 9.760 9.830 6,503,850 +0.21(+2.18%)
Jul 08, 2010 9.810 9.890 9.510 9.620 55,545 -0.13(-1.31%)
Jul 07, 2010 9.420 9.780 9.390 9.748 8,515,211 +0.27(+2.82%)
Jul 06, 2010 9.720 9.810 9.440 9.480 34,589 -0.28(-2.87%)
Jul 02, 2010 9.760 9.980 9.690 9.760 7,493,067 -0.05(-0.51%)
Jul 01, 2010 10.23 10.28 9.650 9.810 3,000 -0.49(-4.76%)
Jun 30, 2010 10.25 10.45 10.24 10.30 10,713 -0.02(-0.19%)
Jun 29, 2010 10.40 10.52 10.24 10.32 4,870 -0.42(-3.91%)
Jun 25, 2010 10.74 10.86 10.53 10.74 8,434,728 +0.35(+3.37%)
Jun 24, 2010 10.36 10.63 10.35 10.39 35,239 -0.06(-0.57%)
Jun 23, 2010 10.33 10.54 10.25 10.45 8,216,134 +0.01(+0.10%)
Jun 22, 2010 10.61 10.75 10.41 10.44 3,269 -0.18(-1.69%)
Jun 21, 2010 11.09 11.12 10.55 10.62 10,473,353 -0.37(-3.37%)
Jun 18, 2010 10.99 11.08 10.88 10.99 10,264,759 +0.29(+2.71%)
Jun 17, 2010 10.76 10.83 10.66 10.70 9,597,495 +0.14(+1.33%)
Jun 16, 2010 10.43 10.66 10.40 10.56 5,611,502 +0.08(+0.76%)
Jun 15, 2010 10.27 10.56 10.24 10.48 24,015 +0.24(+2.34%)
Jun 14, 2010 10.53 10.60 10.20 10.24 9,458,082 -0.35(-3.31%)
Jun 11, 2010 10.65 10.71 10.54 10.59 6,454,445 -0.02(-0.19%)
Jun 10, 2010 10.61 10.79 10.54 10.61 2,767 -0.03(-0.28%)
Jun 09, 2010 10.90 10.95 10.60 10.64 8,130,079 -0.31(-2.83%)
Jun 08, 2010 10.93 11.14 10.81 10.95 10,641 +0.14(+1.30%)
Jun 07, 2010 10.48 10.98 10.39 10.81 11,295,500 +0.31(+2.95%)
Jun 04, 2010 10.50 10.82 10.42 10.50 10,613,876 -0.36(-3.31%)
Jun 03, 2010 10.92 10.95 10.65 10.86 6,368,651 -0.06(-0.55%)
Jun 02, 2010 10.63 10.96 10.55 10.92 29,716 +0.23(+2.15%)
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.