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 (%)
Mar 31, 2009 9.100 9.380 8.800 9.250 14,055,023 +0.31(+3.47%)
Mar 30, 2009 8.940 9.340 8.750 8.940 13,874,143 -0.47(-4.99%)
Mar 26, 2009 9.750 9.750 9.350 9.410 13,720,591 -0.11(-1.16%)
Mar 25, 2009 9.310 9.710 9.090 9.520 19,040,434 +0.26(+2.81%)
Mar 24, 2009 8.870 9.390 8.760 9.260 15,047,623 -0.03(-0.32%)
Mar 23, 2009 9.400 9.500 9.190 9.290 16,571,543 -0.01(-0.11%)
Mar 20, 2009 9.140 9.430 9.010 9.300 21,744,412 -0.14(-1.48%)
Mar 19, 2009 9.340 9.570 9.150 9.440 29,000,516 +0.57(+6.43%)
Mar 18, 2009 7.750 8.880 7.550 8.870 27,389,122 +0.97(+12.28%)
Mar 17, 2009 7.960 8.050 7.720 7.900 11,069,424 -0.18(-2.23%)
Mar 16, 2009 8.030 8.210 7.830 8.080 8,846,292 -0.13(-1.58%)
Mar 13, 2009 8.520 8.550 8.100 8.210 0 -0.13(-1.56%)
Mar 12, 2009 8.340 8.530 8.150 8.340 13,398,025 +0.23(+2.84%)
Mar 11, 2009 7.670 8.280 7.590 8.110 19,136,856 +0.56(+7.42%)
Mar 10, 2009 8.230 8.280 7.270 7.550 23,630,892 -0.80(-9.58%)
Mar 09, 2009 8.610 8.660 8.160 8.350 11,577,148 -0.35(-4.02%)
Mar 06, 2009 9.000 9.120 8.530 8.700 0 -0.04(-0.46%)
Mar 05, 2009 8.260 8.830 8.090 8.740 25,613,226 +0.77(+9.66%)
Mar 04, 2009 8.390 8.400 7.760 7.970 14,629,564 +0.16(+2.05%)
Mar 02, 2009 8.800 8.800 7.770 7.810 23,534,670 -0.85(-9.82%)
Feb 27, 2009 8.900 8.990 8.400 8.660 0 +0.04(+0.46%)
Feb 26, 2009 8.180 8.780 8.070 8.620 21,036,380 +0.28(+3.36%)
Feb 25, 2009 8.260 8.890 8.250 8.340 24,483,408 -0.03(-0.36%)
Feb 24, 2009 8.970 9.000 8.240 8.370 25,761,896 -0.65(-7.21%)
Feb 23, 2009 8.900 9.450 8.650 9.020 22,358,160 -0.18(-1.96%)
Feb 20, 2009 9.450 9.490 8.950 9.200 30,664,928 +0.17(+1.88%)
Feb 19, 2009 9.460 9.680 8.940 9.030 23,004,548 -0.57(-5.94%)
Feb 18, 2009 9.570 9.634 9.020 9.600 22,600,890 +0.22(+2.35%)
Feb 17, 2009 9.370 9.630 9.340 9.380 28,628,604 +0.39(+4.34%)
Feb 13, 2009 9.100 9.120 8.780 8.990 21,458,636 -0.21(-2.28%)
Feb 12, 2009 9.180 9.240 8.890 9.200 23,534,820 +0.09(+0.99%)
Feb 11, 2009 8.600 9.260 8.445 9.110 35,079,768 +0.75(+8.97%)
Feb 10, 2009 8.690 8.820 8.200 8.360 22,969,724 -0.07(-0.83%)
Feb 09, 2009 8.440 8.550 8.290 8.430 13,243,886 -0.21(-2.43%)
Feb 06, 2009 8.480 8.820 8.430 8.640 15,808,776 +0.00(+0.00%)
Feb 05, 2009 8.560 8.680 8.350 8.640 15,438,896 +0.30(+3.60%)
Feb 04, 2009 8.120 8.430 8.120 8.340 18,010,700 +0.36(+4.51%)
Feb 03, 2009 7.740 8.000 7.710 7.980 16,803,442 +0.35(+4.59%)
Feb 02, 2009 7.890 7.970 7.500 7.630 15,648,396 -0.43(-5.33%)
Jan 30, 2009 8.270 8.310 7.850 8.060 0 +0.05(+0.62%)
Jan 29, 2009 7.500 8.050 7.410 8.010 17,899,852 +0.36(+4.71%)
Jan 28, 2009 7.900 7.970 7.570 7.650 17,358,402 -0.27(-3.41%)
Jan 27, 2009 8.010 8.070 7.820 7.920 16,229,453 -0.21(-2.58%)
Jan 26, 2009 7.970 8.390 7.800 8.130 32,609,838 +0.41(+5.31%)
Jan 23, 2009 7.240 7.780 7.190 7.720 25,481,884 +0.77(+11.08%)
Jan 22, 2009 6.920 7.240 6.861 6.950 16,058,558 -0.07(-1.00%)
Jan 21, 2009 6.900 7.020 6.570 7.020 12,918,733 +0.13(+1.89%)
Jan 20, 2009 7.000 7.440 6.830 6.890 24,871,884 +0.04(+0.58%)
Jan 16, 2009 6.670 6.890 6.440 6.850 17,724,208 +0.48(+7.54%)
Jan 15, 2009 6.120 6.430 5.800 6.370 17,076,256 +0.36(+5.99%)
Jan 14, 2009 6.400 6.450 5.870 6.010 19,246,314 -0.45(-6.97%)
Jan 13, 2009 6.300 6.690 6.150 6.460 14,558,842 +0.03(+0.47%)
Jan 12, 2009 6.840 6.840 6.410 6.430 13,408,610 -0.60(-8.53%)
Jan 09, 2009 7.100 7.320 6.880 7.030 12,714,306 -0.13(-1.82%)
Jan 08, 2009 7.000 7.190 6.920 7.160 16,353,178 +0.39(+5.76%)
Jan 07, 2009 7.500 7.520 6.650 6.770 21,278,076 -0.73(-9.73%)
Jan 06, 2009 7.110 7.650 7.060 7.500 14,591,106 +0.24(+3.31%)
Jan 05, 2009 7.160 7.450 7.070 7.260 18,428,976 -0.35(-4.60%)
Jan 02, 2009 7.670 7.950 7.480 7.610 14,110,988 -0.11(-1.42%)
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.