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 (%)
May 31, 2006 9.960 10.32 9.700 10.22 2,103,500 +0.46(+4.71%)
May 30, 2006 10.20 10.31 9.690 9.760 1,522,100 -0.06(-0.61%)
May 26, 2006 9.680 9.940 9.410 9.820 1,921,000 +0.24(+2.51%)
May 25, 2006 9.200 9.600 8.950 9.580 2,283,800 +0.78(+8.86%)
May 24, 2006 8.900 9.080 8.600 8.800 2,360,100 -0.43(-4.66%)
May 23, 2006 9.600 9.830 9.120 9.230 2,818,600 -0.07(-0.75%)
May 22, 2006 8.850 9.300 8.840 9.300 2,256,600 +0.10(+1.09%)
May 19, 2006 8.990 9.270 8.360 9.200 4,052,300 +0.04(+0.44%)
May 18, 2006 9.400 9.540 8.950 9.160 2,782,200 -0.14(-1.51%)
May 17, 2006 10.18 10.50 9.230 9.300 3,853,400 -0.56(-5.68%)
May 16, 2006 10.23 10.48 9.500 9.860 3,245,400 -0.30(-2.95%)
May 15, 2006 10.65 10.79 9.950 10.16 3,790,000 -1.16(-10.25%)
May 12, 2006 11.75 11.98 11.05 11.32 2,338,700 -0.42(-3.58%)
May 11, 2006 12.42 12.42 11.69 11.74 2,028,700 -0.49(-4.01%)
May 10, 2006 12.00 12.36 11.81 12.23 1,944,100 +0.03(+0.25%)
May 09, 2006 11.00 12.25 10.75 12.20 4,589,900 +1.30(+11.93%)
May 08, 2006 10.96 10.97 10.75 10.90 1,499,900 -0.11(-1.00%)
May 05, 2006 11.25 11.30 10.90 11.01 1,816,300 +0.01(+0.09%)
May 04, 2006 10.78 11.01 10.52 11.00 2,381,400 +0.22(+2.04%)
May 03, 2006 11.14 11.18 10.61 10.78 1,954,100 -0.31(-2.80%)
May 02, 2006 11.34 11.39 10.72 11.09 2,450,500 -0.12(-1.07%)
May 01, 2006 11.34 11.34 11.12 11.21 1,936,400 +0.19(+1.72%)
Apr 28, 2006 10.63 11.06 10.50 11.02 2,100,000 +0.59(+5.66%)
Apr 27, 2006 10.72 10.91 10.32 10.43 1,585,000 -0.42(-3.87%)
Apr 26, 2006 10.63 10.95 10.60 10.85 1,379,900 +0.27(+2.55%)
Apr 25, 2006 10.67 10.84 10.55 10.58 1,133,200 +0.14(+1.34%)
Apr 24, 2006 10.57 10.66 10.32 10.44 1,628,400 -0.26(-2.43%)
Apr 21, 2006 10.62 10.73 10.40 10.70 1,636,400 +0.44(+4.29%)
Apr 20, 2006 11.12 11.20 10.17 10.26 2,988,000 -0.94(-8.39%)
Apr 19, 2006 11.08 11.34 10.65 11.20 2,299,600 +0.23(+2.10%)
Apr 18, 2006 11.09 11.25 10.92 10.97 1,700,200 -0.11(-0.99%)
Apr 17, 2006 10.51 11.17 10.48 11.08 2,434,800 +0.85(+8.31%)
Apr 13, 2006 10.33 10.25 9.900 10.23 2,329,900 -0.10(-0.97%)
Apr 12, 2006 10.24 10.47 10.12 10.33 2,079,500 -0.16(-1.53%)
Apr 11, 2006 10.99 11.14 10.34 10.49 2,663,400 -0.54(-4.90%)
Apr 10, 2006 11.60 11.64 10.96 11.03 2,306,100 -0.09(-0.81%)
Apr 07, 2006 11.09 11.20 10.62 11.12 1,492,600 +0.13(+1.18%)
Apr 06, 2006 11.39 11.42 10.62 10.99 2,098,000 +0.08(+0.73%)
Apr 05, 2006 10.37 11.18 10.37 10.91 3,431,800 +0.52(+5.00%)
Apr 04, 2006 9.660 10.39 9.540 10.39 2,098,200 +0.73(+7.56%)
Apr 03, 2006 9.480 9.720 9.330 9.660 1,828,800 +0.40(+4.32%)
Mar 31, 2006 9.500 9.500 9.120 9.260 1,076,800 -0.06(-0.64%)
Mar 30, 2006 9.560 9.750 9.300 9.320 1,653,300 +0.11(+1.19%)
Mar 29, 2006 8.950 9.230 8.890 9.210 1,137,800 +0.26(+2.91%)
Mar 28, 2006 9.330 9.330 8.820 8.950 1,234,600 -0.15(-1.65%)
Mar 27, 2006 8.860 9.180 8.760 9.100 1,771,200 +0.42(+4.84%)
Mar 24, 2006 8.590 8.780 8.500 8.680 973,100 +0.25(+2.97%)
Mar 23, 2006 8.220 8.460 8.030 8.430 1,652,400 +0.13(+1.57%)
Mar 22, 2006 8.250 8.340 8.140 8.300 1,031,700 -0.04(-0.48%)
Mar 21, 2006 8.500 8.640 8.320 8.340 1,059,200 -0.39(-4.47%)
Mar 20, 2006 8.750 8.910 8.670 8.730 615,300 -0.07(-0.80%)
Mar 17, 2006 8.830 8.910 8.750 8.800 459,300 +0.00(+0.00%)
Mar 16, 2006 8.840 8.900 8.790 8.800 699,400 -0.04(-0.45%)
Mar 15, 2006 8.980 9.030 8.770 8.840 1,257,500 +0.01(+0.11%)
Mar 14, 2006 8.700 8.910 8.660 8.830 544,500 +0.11(+1.26%)
Mar 13, 2006 8.840 8.840 8.650 8.720 681,800 +0.02(+0.23%)
Mar 10, 2006 8.280 8.850 8.200 8.700 1,094,900 +0.20(+2.35%)
Mar 09, 2006 8.610 8.950 8.490 8.500 1,167,100 +0.02(+0.24%)
Mar 08, 2006 8.450 8.550 8.260 8.480 1,548,100 -0.31(-3.53%)
Mar 07, 2006 9.160 9.220 8.690 8.790 1,597,000 -0.43(-4.66%)
Mar 06, 2006 9.380 9.440 8.700 9.220 2,155,100 -0.05(-0.54%)
Mar 03, 2006 9.120 9.280 8.860 9.270 1,746,700 +0.15(+1.64%)
Mar 02, 2006 9.050 9.160 8.930 9.120 2,854,800 +0.12(+1.33%)
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.