Yamana Gold Inc. Historical Stock Prices

AUY 
$4.07
*  
0.01
0.25%
Get AUY Alerts
*Delayed - data as of Nov. 24, 2014 15:14 ET  -  Find a broker to begin trading AUY now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    AUY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
15:14  4.06  4.13  3.9901  4.07 8,403,164
11/21/2014 4.17 4.18 3.995 4.08 12,484,570
11/20/2014 4.06 4.09 3.96 4.04 10,186,000
11/19/2014 4.21 4.23 3.93 3.96 26,185,550
11/18/2014 4.11 4.25 4.09 4.24 21,394,370
11/17/2014 3.91 4.01 3.82 3.97 13,126,590
11/14/2014 3.55 3.88 3.51 3.87 20,076,820
11/13/2014 3.8 3.83 3.6 3.64 11,345,500
11/12/2014 3.8 3.8793 3.68 3.77 13,893,800
11/11/2014 3.8 3.94 3.75 3.86 14,599,570
11/10/2014 3.9 3.92 3.63 3.66 15,021,280
11/07/2014 3.65 3.95 3.61 3.92 21,217,020
11/06/2014 3.53 3.69 3.5 3.54 15,599,470
11/05/2014 3.6 3.69 3.45 3.47 25,577,750
11/04/2014 4.01 4.02 3.74 3.77 15,462,030
11/03/2014 4.02 4.04 3.87 4.01 16,767,600
10/31/2014 4.2 4.215 3.8 3.98 34,834,240
10/30/2014 4.91 4.95 4.42 4.46 38,541,290
10/29/2014 5.56 5.63 5.31 5.38 11,434,960
10/28/2014 5.54 5.61 5.5 5.61 6,591,100
10/27/2014 5.58 5.61 5.47 5.5 6,470,966
10/24/2014 5.58 5.66 5.534 5.62 5,966,704
10/23/2014 5.49 5.64 5.4 5.58 8,416,648
10/22/2014 5.66 5.76 5.52 5.53 7,972,251
10/21/2014 5.75 5.86 5.67 5.72 6,819,206
10/20/2014 5.59 5.7 5.54 5.69 6,229,654
10/17/2014 5.85 5.85 5.53 5.54 9,551,419
10/16/2014 5.69 5.81 5.67 5.76 10,455,740
10/15/2014 5.85 6 5.71 5.83 11,902,720
10/14/2014 5.87 6.06 5.77 5.8 10,788,650
10/13/2014 5.75 6.02 5.68 5.83 8,543,017
10/10/2014 5.75 5.91 5.62 5.66 10,082,760
10/09/2014 6.06 6.07 5.72 5.8 14,283,000
10/08/2014 5.7 6.06 5.47 6.01 15,989,750
10/07/2014 5.92 5.94 5.59 5.62 9,003,020
10/06/2014 5.86 5.88 5.73 5.83 10,109,410
10/03/2014 5.9 5.93 5.73 5.81 14,310,060
10/02/2014 6 6.17 5.88 6.12 10,784,700
10/01/2014 6.02 6.13 5.88 5.91 9,895,434
09/30/2014 6.04 6.13 5.94 6 11,030,530
09/29/2014 6.28 6.31 6.09 6.09 9,543,029
09/26/2014 6.36 6.389 6.19 6.24 9,258,165
09/25/2014 6.34 6.44 6.29 6.41 11,670,370
09/24/2014 6.56 6.6 6.39 6.41 11,007,180
09/23/2014 6.69 6.7 6.57 6.57 8,762,812
09/22/2014 6.73 6.73 6.5201 6.56 10,202,620
09/19/2014 7.01 7.05 6.72 6.75 15,619,940
09/18/2014 7.11 7.15 6.99 7.01 9,586,864
09/17/2014 7.29 7.34 7.09 7.11 7,507,670
09/16/2014 7.29 7.38 7.17 7.28 6,246,423
09/15/2014 7.36 7.3801 7.275 7.3 3,225,851
09/12/2014 7.3 7.42 7.26 7.3 6,078,378
09/11/2014 7.24 7.4 7.2 7.37 6,133,855
09/10/2014 7.31 7.39 7.245 7.33 8,454,111
09/09/2014 7.32 7.439 7.14 7.34 9,833,928
09/08/2014 7.64 7.66 7.3 7.36 13,071,640
09/05/2014 7.81 7.86 7.63 7.73 7,197,198
09/04/2014 8.12 8.15 7.73 7.78 9,515,572
09/03/2014 8.24 8.27 8.03 8.04 8,380,270
09/02/2014 8.32 8.37 8.22 8.24 5,591,368
08/29/2014 8.34 8.56 8.315 8.5 4,766,510
08/28/2014 8.39 8.42 8.33 8.35 3,752,608
08/27/2014 8.42 8.43 8.2207 8.31 3,649,673
08/26/2014 8.25 8.38 8.24 8.36 5,879,665
08/25/2014 8.37 8.38 8.16 8.19 5,695,016
08/22/2014 8.38 8.47 8.33 8.38 3,470,168
08/21/2014 8.54 8.55 8.29 8.38 8,503,570
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?