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 (%)
Jan 31, 2005 2.970 3.100 2.940 3.100 276,600 +0.06(+1.97%)
Jan 28, 2005 3.040 3.050 2.950 3.040 278,700 +0.04(+1.33%)
Jan 27, 2005 3.030 3.040 3.000 3.000 104,600 -0.04(-1.32%)
Jan 26, 2005 3.100 3.120 2.950 3.040 207,600 -0.02(-0.65%)
Jan 25, 2005 3.100 3.110 3.000 3.060 317,200 -0.04(-1.29%)
Jan 24, 2005 3.150 3.190 3.050 3.100 108,200 -0.08(-2.52%)
Jan 21, 2005 3.100 3.190 3.090 3.180 190,100 +0.09(+2.91%)
Jan 20, 2005 3.020 3.090 2.990 3.090 215,100 +0.05(+1.64%)
Jan 19, 2005 3.080 3.090 3.010 3.040 119,600 -0.02(-0.65%)
Jan 18, 2005 3.000 3.070 3.000 3.060 161,800 +0.04(+1.32%)
Jan 14, 2005 3.000 3.030 3.000 3.020 255,300 +0.01(+0.33%)
Jan 13, 2005 3.020 3.060 2.990 3.010 333,400 -0.03(-0.99%)
Jan 12, 2005 2.950 3.100 2.950 3.040 576,300 +0.11(+3.75%)
Jan 11, 2005 2.930 2.960 2.900 2.930 101,800 +0.01(+0.34%)
Jan 10, 2005 2.910 2.960 2.870 2.920 151,600 +0.08(+2.82%)
Jan 07, 2005 2.850 2.870 2.770 2.840 118,500 +0.04(+1.43%)
Jan 06, 2005 2.770 2.800 2.670 2.800 168,500 +0.03(+1.08%)
Jan 05, 2005 2.780 2.830 2.770 2.770 145,200 -0.06(-2.12%)
Jan 04, 2005 2.770 2.880 2.750 2.830 162,900 -0.01(-0.35%)
Jan 03, 2005 2.830 2.980 2.820 2.840 70,100 -0.18(-5.96%)
Dec 31, 2004 3.000 3.030 2.960 3.020 51,700 +0.03(+1.00%)
Dec 30, 2004 2.950 3.000 2.890 2.990 128,200 +0.10(+3.46%)
Dec 29, 2004 2.940 2.960 2.820 2.890 220,300 -0.15(-4.93%)
Dec 28, 2004 3.050 3.050 2.940 3.040 66,000 +0.04(+1.33%)
Dec 27, 2004 2.920 3.080 2.920 3.000 164,000 +0.15(+5.26%)
Dec 23, 2004 2.800 2.900 2.800 2.850 159,200 +0.05(+1.79%)
Dec 22, 2004 2.980 2.980 2.780 2.800 183,800 -0.13(-4.44%)
Dec 21, 2004 2.960 2.990 2.900 2.930 130,900 +0.00(+0.00%)
Dec 20, 2004 3.020 3.060 2.910 2.930 178,600 -0.12(-3.93%)
Dec 17, 2004 2.990 3.060 2.950 3.050 117,900 +0.08(+2.69%)
Dec 16, 2004 2.950 2.970 2.900 2.970 125,200 -0.02(-0.67%)
Dec 15, 2004 2.900 2.990 2.880 2.990 210,500 +0.14(+4.91%)
Dec 14, 2004 2.870 2.880 2.790 2.850 92,100 +0.00(+0.00%)
Dec 13, 2004 2.910 2.980 2.840 2.850 132,700 -0.06(-2.06%)
Dec 10, 2004 2.940 2.940 2.820 2.910 428,200 -0.03(-1.02%)
Dec 09, 2004 2.870 2.960 2.750 2.940 763,900 +0.07(+2.44%)
Dec 08, 2004 2.610 2.920 2.510 2.870 1,478,900 +0.15(+5.51%)
Dec 07, 2004 2.860 2.860 2.700 2.720 265,800 -0.14(-4.90%)
Dec 06, 2004 2.820 2.910 2.770 2.860 347,900 +0.03(+1.06%)
Dec 03, 2004 2.760 2.900 2.640 2.830 321,000 +0.06(+2.17%)
Dec 02, 2004 2.920 3.030 2.750 2.770 709,200 -0.19(-6.42%)
Dec 01, 2004 3.030 3.070 2.920 2.960 614,500 -0.11(-3.58%)
Nov 30, 2004 3.130 3.150 2.910 3.070 448,000 -0.06(-1.92%)
Nov 29, 2004 3.210 3.230 3.100 3.130 189,600 -0.05(-1.57%)
Nov 26, 2004 3.180 3.190 3.130 3.180 99,100 +0.08(+2.58%)
Nov 24, 2004 3.090 3.160 3.040 3.100 211,300 +0.10(+3.33%)
Nov 23, 2004 2.980 3.060 2.970 3.000 295,900 +0.05(+1.69%)
Nov 22, 2004 3.100 3.100 2.880 2.950 358,600 -0.11(-3.59%)
Nov 19, 2004 3.200 3.260 2.990 3.060 362,000 -0.10(-3.16%)
Nov 18, 2004 3.250 3.250 3.080 3.160 185,400 -0.10(-3.07%)
Nov 17, 2004 3.240 3.300 3.200 3.260 522,300 +0.14(+4.49%)
Nov 16, 2004 2.990 3.150 2.970 3.120 267,700 +0.17(+5.76%)
Nov 15, 2004 3.010 3.060 2.940 2.950 153,900 -0.05(-1.67%)
Nov 12, 2004 2.900 3.020 2.900 3.000 178,600 +0.10(+3.45%)
Nov 11, 2004 2.920 2.970 2.870 2.900 94,000 -0.02(-0.68%)
Nov 10, 2004 2.930 2.950 2.880 2.920 153,000 +0.01(+0.34%)
Nov 09, 2004 2.900 2.930 2.870 2.910 332,800 +0.02(+0.69%)
Nov 08, 2004 2.900 2.900 2.860 2.890 336,400 +0.02(+0.70%)
Nov 05, 2004 2.850 2.898 2.820 2.870 151,200 +0.01(+0.35%)
Nov 04, 2004 2.870 2.950 2.820 2.860 412,000 +0.00(+0.00%)
Nov 03, 2004 2.800 2.860 2.780 2.860 145,500 +0.11(+4.00%)
Nov 02, 2004 2.700 2.760 2.630 2.750 240,700 -0.01(-0.36%)
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.