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 (%)
Jun 30, 2009 9.210 9.260 8.720 8.840 11,502,148 -0.36(-3.91%)
Jun 29, 2009 9.180 9.320 9.080 9.200 7,044,324 +0.08(+0.88%)
Jun 26, 2009 9.480 9.500 9.070 9.120 10,620,364 -0.25(-2.67%)
Jun 25, 2009 9.210 9.390 9.150 9.370 12,236,330 +0.30(+3.31%)
Jun 24, 2009 9.070 9.300 8.950 9.070 15,325,376 +0.29(+3.30%)
Jun 23, 2009 8.540 8.840 8.250 8.780 15,390,884 +0.34(+4.03%)
Jun 22, 2009 8.790 8.850 8.440 8.440 23,225,364 -0.77(-8.36%)
Jun 19, 2009 9.010 9.340 8.970 9.210 14,019,879 +0.31(+3.48%)
Jun 18, 2009 9.180 9.380 8.880 8.900 15,555,769 -0.30(-3.26%)
Jun 17, 2009 9.270 9.270 8.860 9.200 16,291,182 +0.01(+0.11%)
Jun 16, 2009 9.240 9.410 9.030 9.190 17,117,604 +0.19(+2.11%)
Jun 15, 2009 9.500 9.500 8.880 9.000 26,183,036 -0.50(-5.26%)
Jun 12, 2009 9.690 9.800 9.400 9.500 15,546,712 -0.40(-4.04%)
Jun 11, 2009 10.05 10.31 9.755 9.900 22,807,164 -0.26(-2.56%)
Jun 10, 2009 10.81 10.83 10.05 10.16 20,120,616 -0.45(-4.24%)
Jun 09, 2009 10.95 11.06 10.61 10.61 11,280,266 -0.11(-1.03%)
Jun 08, 2009 10.33 10.74 10.23 10.72 15,359,353 +0.07(+0.66%)
Jun 05, 2009 10.77 10.95 10.47 10.65 16,140,371 -0.65(-5.75%)
Jun 04, 2009 11.26 11.40 11.07 11.30 13,631,779 +0.35(+3.20%)
Jun 03, 2009 11.66 11.70 10.66 10.95 17,617,990 -0.88(-7.44%)
Jun 02, 2009 11.40 11.93 11.32 11.83 13,916,429 +0.43(+3.77%)
Jun 01, 2009 11.90 12.00 11.35 11.40 17,161,678 -0.37(-3.14%)
May 29, 2009 11.65 11.84 11.44 11.77 19,971,468 +0.63(+5.66%)
May 28, 2009 10.83 11.23 10.79 11.14 17,802,408 +0.49(+4.60%)
May 27, 2009 10.67 10.78 10.41 10.65 13,059,748 +0.02(+0.19%)
May 26, 2009 10.26 10.70 10.13 10.63 10,971,406 -0.06(-0.56%)
May 22, 2009 10.60 10.95 10.57 10.69 17,112,880 +0.20(+1.91%)
May 21, 2009 9.990 10.51 9.590 10.49 25,547,070 +0.49(+4.90%)
May 20, 2009 9.340 10.05 9.340 10.00 24,465,692 +0.83(+9.05%)
May 19, 2009 8.970 9.340 8.840 9.170 11,515,142 +0.30(+3.38%)
May 18, 2009 8.870 8.940 8.540 8.870 8,300,115 +0.00(+0.00%)
May 15, 2009 9.010 9.250 8.690 8.870 11,989,091 -0.20(-2.21%)
May 14, 2009 8.860 9.170 8.730 9.070 7,977,139 +0.12(+1.34%)
May 13, 2009 8.890 9.410 8.870 8.950 13,898,775 -0.13(-1.43%)
May 12, 2009 8.720 9.100 8.630 9.080 13,275,787 +0.51(+5.95%)
May 11, 2009 8.580 8.760 8.380 8.570 9,083,110 -0.16(-1.83%)
May 08, 2009 8.650 8.740 8.440 8.730 8,927,020 +0.18(+2.11%)
May 07, 2009 9.000 9.160 8.440 8.550 13,508,334 -0.26(-2.95%)
May 06, 2009 8.720 8.850 8.650 8.810 8,914,220 +0.36(+4.26%)
May 05, 2009 8.630 8.740 8.310 8.450 8,871,347 -0.01(-0.12%)
May 04, 2009 8.160 8.490 8.120 8.460 9,669,508 +0.43(+5.35%)
May 01, 2009 7.910 8.070 7.820 8.030 4,808,336 +0.12(+1.52%)
Apr 30, 2009 7.950 8.030 7.850 7.910 8,091,486 -0.11(-1.37%)
Apr 29, 2009 8.170 8.180 7.960 8.020 6,363,288 +0.12(+1.52%)
Apr 28, 2009 7.870 8.050 7.770 7.900 7,759,704 -0.28(-3.42%)
Apr 27, 2009 8.250 8.370 8.110 8.180 8,663,741 -0.13(-1.56%)
Apr 24, 2009 8.100 8.400 8.100 8.310 11,392,804 +0.36(+4.53%)
Apr 23, 2009 7.460 8.000 7.460 7.950 16,913,518 +0.48(+6.43%)
Apr 22, 2009 7.660 7.740 7.460 7.470 11,684,647 -0.07(-0.93%)
Apr 21, 2009 8.010 8.025 7.450 7.540 9,594,200 -0.22(-2.84%)
Apr 20, 2009 7.590 7.990 7.570 7.760 13,030,142 +0.29(+3.88%)
Apr 17, 2009 7.660 7.660 7.360 7.470 16,502,490 -0.24(-3.11%)
Apr 16, 2009 8.110 8.140 7.660 7.710 14,640,477 -0.45(-5.51%)
Apr 15, 2009 8.100 8.300 8.050 8.160 7,290,660 +0.02(+0.25%)
Apr 14, 2009 8.300 8.340 8.030 8.140 11,114,934 -0.09(-1.09%)
Apr 13, 2009 8.260 8.370 8.200 8.230 11,639,418 +0.12(+1.48%)
Apr 09, 2009 8.190 8.250 8.050 8.110 8,143,806 -0.09(-1.10%)
Apr 08, 2009 8.280 8.330 7.980 8.200 8,906,159 +0.03(+0.37%)
Apr 07, 2009 8.330 8.440 8.170 8.170 9,046,358 +0.01(+0.12%)
Apr 06, 2009 8.200 8.200 8.010 8.160 15,859,764 -0.34(-4.00%)
Apr 03, 2009 8.910 9.050 8.340 8.500 16,878,234 -0.49(-5.45%)
Apr 02, 2009 9.210 9.280 8.550 8.990 23,820,788 -0.58(-6.06%)
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.