Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (NY: AUY )

5.850 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 (%)
Jul 29, 2005 2.578 2.578 2.439 2.446 397,693 -0.09(-3.64%)
Jul 28, 2005 2.453 2.551 2.433 2.538 315,181 +0.08(+3.22%)
Jul 27, 2005 2.499 2.499 2.426 2.459 531,015 -0.05(-1.84%)
Jul 26, 2005 2.591 2.591 2.446 2.505 578,035 -0.09(-3.55%)
Jul 25, 2005 2.637 2.650 2.591 2.598 357,954 -0.01(-0.25%)
Jul 22, 2005 2.584 2.624 2.538 2.604 288,638 +0.03(+1.02%)
Jul 21, 2005 2.657 2.657 2.565 2.578 809,036 -0.03(-1.01%)
Jul 20, 2005 2.591 2.644 2.545 2.604 349,460 +0.03(+1.02%)
Jul 19, 2005 2.578 2.617 2.532 2.578 251,629 +0.00(+0.00%)
Jul 18, 2005 2.519 2.604 2.519 2.578 300,924 +0.06(+2.36%)
Jul 15, 2005 2.637 2.637 2.505 2.519 440,162 -0.04(-1.55%)
Jul 14, 2005 2.664 2.716 2.551 2.558 492,641 -0.11(-3.96%)
Jul 13, 2005 2.710 2.710 2.650 2.664 408,158 -0.07(-2.42%)
Jul 12, 2005 2.650 2.749 2.650 2.730 942,511 +0.11(+4.02%)
Jul 11, 2005 2.604 2.624 2.584 2.624 410,130 +0.05(+2.05%)
Jul 08, 2005 2.598 2.617 2.479 2.571 374,638 -0.03(-1.27%)
Jul 07, 2005 2.532 2.604 2.466 2.604 459,424 +0.07(+2.86%)
Jul 06, 2005 2.393 2.565 2.393 2.532 364,476 +0.07(+2.95%)
Jul 05, 2005 2.433 2.459 2.393 2.459 684,814 -0.07(-2.86%)
Jul 01, 2005 2.413 2.571 2.341 2.532 683,298 +0.10(+4.06%)
Jun 30, 2005 2.393 2.479 2.393 2.433 932,349 +0.04(+1.65%)
Jun 29, 2005 2.308 2.426 2.308 2.393 759,135 +0.05(+1.97%)
Jun 28, 2005 2.327 2.354 2.308 2.347 318,366 -0.01(-0.56%)
Jun 27, 2005 2.354 2.373 2.308 2.360 274,532 -0.01(-0.28%)
Jun 24, 2005 2.367 2.400 2.327 2.367 249,657 +0.02(+0.84%)
Jun 23, 2005 2.373 2.446 2.334 2.347 588,652 -0.01(-0.56%)
Jun 22, 2005 2.367 2.406 2.341 2.360 318,366 -0.05(-1.92%)
Jun 21, 2005 2.406 2.426 2.321 2.406 581,675 -0.03(-1.08%)
Jun 20, 2005 2.598 2.604 2.413 2.433 647,805 -0.09(-3.40%)
Jun 17, 2005 2.466 2.565 2.466 2.519 791,897 +0.06(+2.41%)
Jun 16, 2005 2.406 2.472 2.406 2.459 881,386 +0.09(+3.90%)
Jun 15, 2005 2.380 2.400 2.360 2.367 370,998 +0.03(+1.13%)
Jun 14, 2005 2.367 2.367 2.321 2.341 182,768 -0.01(-0.28%)
Jun 13, 2005 2.360 2.393 2.327 2.347 716,211 +0.02(+0.85%)
Jun 10, 2005 2.268 2.341 2.189 2.327 800,088 +0.09(+3.82%)
Jun 09, 2005 2.235 2.268 2.163 2.242 320,641 +0.03(+1.19%)
Jun 08, 2005 2.275 2.301 2.189 2.215 406,338 -0.06(-2.61%)
Jun 07, 2005 2.248 2.275 2.195 2.275 400,119 +0.01(+0.58%)
Jun 06, 2005 2.367 2.373 2.242 2.261 390,260 -0.04(-1.72%)
Jun 03, 2005 2.248 2.354 2.248 2.301 587,439 +0.06(+2.65%)
Jun 02, 2005 2.308 2.387 2.182 2.242 865,763 -0.03(-1.45%)
Jun 01, 2005 2.149 2.288 2.110 2.275 705,442 +0.12(+5.50%)
May 31, 2005 2.031 2.163 1.984 2.156 1,122,246 +0.13(+6.17%)
May 27, 2005 1.965 2.037 1.965 2.031 356,437 +0.10(+5.12%)
May 26, 2005 1.925 1.945 1.892 1.932 291,975 +0.01(+0.35%)
May 25, 2005 1.912 1.925 1.872 1.925 506,141 +0.01(+0.69%)
May 24, 2005 1.919 1.945 1.886 1.912 425,601 -0.02(-1.02%)
May 23, 2005 1.905 1.965 1.859 1.932 163,657 +0.02(+1.03%)
May 20, 2005 1.932 1.932 1.859 1.912 151,675 -0.03(-1.36%)
May 19, 2005 1.965 1.965 1.879 1.938 161,989 -0.01(-0.68%)
May 18, 2005 1.919 1.971 1.912 1.952 222,507 +0.05(+2.78%)
May 17, 2005 1.899 1.971 1.899 1.899 453,964 +0.00(+0.00%)
May 16, 2005 1.899 1.919 1.833 1.899 194,144 -0.03(-1.37%)
May 13, 2005 1.919 1.932 1.866 1.925 373,728 -0.01(-0.68%)
May 12, 2005 2.024 2.024 1.912 1.938 376,155 -0.09(-4.23%)
May 11, 2005 2.044 2.064 1.978 2.024 470,497 +0.02(+0.99%)
May 10, 2005 2.064 2.064 1.978 2.004 125,587 -0.07(-3.49%)
May 09, 2005 2.024 2.123 2.024 2.077 148,793 -0.01(-0.32%)
May 06, 2005 2.077 2.103 2.024 2.083 243,894 -0.03(-1.25%)
May 05, 2005 2.156 2.156 2.064 2.110 291,520 -0.01(-0.62%)
May 04, 2005 2.004 2.123 2.004 2.123 577,276 +0.15(+7.69%)
May 03, 2005 1.787 1.978 1.787 1.971 675,259 +0.18(+10.33%)
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.