Yamana Gold Inc. Historical Stock Prices

AUY 
$5.54
*  
0.22
3.82%
Get AUY Alerts
*Delayed - data as of Oct. 17, 2014  -  Find a broker to begin trading AUY now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    AUY Pre-Market
 
 
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 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  5.83  5.85  5.53  5.54 9,551,852
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
08/20/2014 8.63 8.73 8.5701 8.64 3,291,387
08/19/2014 8.72 8.7761 8.58 8.61 3,426,474
08/18/2014 8.65 8.75 8.601 8.73 3,226,311
08/15/2014 8.62 8.75 8.58 8.7 4,563,928
08/14/2014 8.81 8.95 8.72 8.76 4,677,280
08/13/2014 8.95 8.99 8.75 8.8 4,952,030
08/12/2014 8.82 9.04 8.81 8.92 6,818,988
08/11/2014 8.67 8.81 8.61 8.79 5,471,827
08/08/2014 8.71 8.79 8.55 8.63 5,745,324
08/07/2014 8.62 8.75 8.55 8.71 5,573,855
08/06/2014 8.66 8.75 8.62 8.66 4,706,882
08/05/2014 8.5 8.58 8.33 8.52 6,070,406
08/04/2014 8.65 8.66 8.41 8.5 4,583,298
08/01/2014 8.63 8.83 8.595 8.66 7,924,412
07/31/2014 8.28 8.57 8.25 8.52 10,757,410
07/30/2014 8.39 8.43 8.18 8.33 6,290,101
07/29/2014 8.41 8.48 8.34 8.41 3,934,828
07/28/2014 8.28 8.405 8.24 8.39 4,249,237
07/25/2014 8.05 8.32 8.04 8.31 7,707,760
07/24/2014 8.12 8.15 8.02 8.11 7,452,233
07/23/2014 8.3 8.33 8.16 8.17 6,746,991
07/22/2014 8.32 8.36 8.21 8.27 5,869,209
07/21/2014 8.36 8.39 8.22 8.35 5,626,239
07/18/2014 8.32 8.37 8.22 8.3 5,107,720
07/17/2014 8.22 8.46 8.165 8.4 10,330,890
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?