The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Yamana Gold Inc.

  • AUY
  • NYSE
  • Precious Metals
  • Latest 8.31
  • Currency US$
  • Change -0.05
  • Percent Change -0.598 %
  • Volume 3,629,173
  • Wed Aug 27, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 8.31 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 8.43 8.28 8.42 8.31 3,629,173
Aug 26 8.38 8.24 8.25 8.36 5,879,665
Aug 25 8.38 8.16 8.37 8.19 5,698,857
Aug 22 8.47 8.33 8.38 8.38 3,470,168
Aug 21 8.55 8.29 8.54 8.38 8,507,147
Aug 20 8.73 8.57 8.63 8.64 3,291,787
Aug 19 8.78 8.58 8.72 8.61 3,431,074
Aug 18 8.75 8.60 8.65 8.73 3,226,811
Aug 15 8.75 8.58 8.62 8.70 4,563,928
Aug 14 8.95 8.72 8.81 8.76 4,677,918
Aug 13 8.99 8.75 8.95 8.80 4,952,280
Aug 12 9.04 8.81 8.82 8.92 6,819,288
Aug 11 8.81 8.61 8.67 8.79 5,472,027
Aug 8 8.79 8.55 8.71 8.63 5,746,224
Aug 7 8.75 8.55 8.62 8.71 5,576,105
Aug 6 8.75 8.62 8.66 8.66 4,708,882
Aug 5 8.58 8.33 8.50 8.52 6,071,548
Aug 4 8.66 8.41 8.65 8.50 4,583,342
Aug 1 8.83 8.60 8.63 8.66 7,925,462
Jul 31 8.57 8.25 8.28 8.52 10,761,162
Jul 30 8.43 8.18 8.39 8.33 6,291,324
Jul 29 8.48 8.34 8.41 8.41 3,936,828
Jul 28 8.40 8.24 8.28 8.39 4,256,244
Jul 25 8.32 8.04 8.05 8.31 7,711,560
Jul 24 8.15 8.02 8.12 8.11 7,452,233
Jul 23 8.33 8.16 8.30 8.17 6,751,391
Jul 22 8.36 8.21 8.32 8.27 5,941,778
Jul 21 8.39 8.22 8.36 8.35 5,627,139
Jul 18 8.37 8.22 8.32 8.30 5,108,720
Jul 17 8.46 8.16 8.22 8.40 10,336,999
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.