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 (%)
Dec 31, 2004 1.978 1.998 1.952 1.991 78,416 +0.02(+1.00%)
Dec 30, 2004 1.945 1.978 1.905 1.971 194,447 +0.07(+3.46%)
Dec 29, 2004 1.938 1.952 1.859 1.905 334,141 -0.10(-4.93%)
Dec 28, 2004 2.011 2.011 1.938 2.004 100,105 +0.03(+1.33%)
Dec 27, 2004 1.925 2.031 1.925 1.978 248,747 +0.10(+5.26%)
Dec 23, 2004 1.846 1.912 1.846 1.879 241,467 +0.03(+1.79%)
Dec 22, 2004 1.965 1.965 1.833 1.846 278,779 -0.09(-4.44%)
Dec 21, 2004 1.952 1.971 1.912 1.932 198,543 +0.00(+0.00%)
Dec 20, 2004 1.991 2.017 1.919 1.932 270,892 -0.08(-3.93%)
Dec 17, 2004 1.971 2.017 1.945 2.011 178,825 +0.05(+2.69%)
Dec 16, 2004 1.945 1.958 1.912 1.958 189,897 -0.01(-0.67%)
Dec 15, 2004 1.912 1.971 1.899 1.971 319,276 +0.09(+4.91%)
Dec 14, 2004 1.892 1.899 1.839 1.879 139,693 +0.00(+0.00%)
Dec 13, 2004 1.919 1.965 1.872 1.879 201,273 -0.04(-2.06%)
Dec 10, 2004 1.938 1.938 1.859 1.919 649,474 -0.02(-1.02%)
Dec 09, 2004 1.892 1.952 1.813 1.938 1,158,648 +0.05(+2.44%)
Dec 08, 2004 1.721 1.925 1.655 1.892 2,243,128 +0.10(+5.51%)
Dec 07, 2004 1.886 1.886 1.780 1.793 403,153 -0.09(-4.89%)
Dec 06, 2004 1.859 1.919 1.826 1.886 527,678 +0.02(+1.06%)
Dec 03, 2004 1.820 1.912 1.741 1.866 486,878 +0.04(+2.17%)
Dec 02, 2004 1.925 1.998 1.813 1.826 1,075,682 -0.13(-6.42%)
Dec 01, 2004 1.998 2.024 1.925 1.952 932,045 -0.07(-3.58%)
Nov 30, 2004 2.064 2.077 1.919 2.024 679,506 -0.04(-1.92%)
Nov 29, 2004 2.116 2.130 2.044 2.064 287,576 -0.03(-1.57%)
Nov 26, 2004 2.097 2.103 2.064 2.097 150,310 +0.05(+2.58%)
Nov 24, 2004 2.037 2.083 2.004 2.044 320,490 +0.07(+3.33%)
Nov 23, 2004 1.965 2.017 1.958 1.978 448,807 +0.03(+1.70%)
Nov 22, 2004 2.044 2.044 1.899 1.945 543,908 -0.07(-3.60%)
Nov 19, 2004 2.110 2.149 1.971 2.017 549,065 -0.07(-3.16%)
Nov 18, 2004 2.143 2.143 2.031 2.083 281,206 -0.07(-3.07%)
Nov 17, 2004 2.136 2.176 2.110 2.149 792,200 +0.09(+4.49%)
Nov 16, 2004 1.971 2.077 1.958 2.057 406,035 +0.11(+5.76%)
Nov 15, 2004 1.984 2.017 1.938 1.945 233,428 -0.03(-1.67%)
Nov 12, 2004 1.912 1.991 1.912 1.978 270,892 +0.07(+3.45%)
Nov 11, 2004 1.925 1.958 1.892 1.912 142,574 -0.01(-0.68%)
Nov 10, 2004 1.932 1.945 1.899 1.925 232,063 +0.01(+0.34%)
Nov 09, 2004 1.912 1.932 1.892 1.919 504,775 +0.01(+0.69%)
Nov 08, 2004 1.912 1.912 1.886 1.905 510,236 +0.01(+0.70%)
Nov 05, 2004 1.879 1.911 1.859 1.892 229,333 +0.01(+0.35%)
Nov 04, 2004 1.892 1.945 1.859 1.886 624,902 +0.00(+0.00%)
Nov 03, 2004 1.846 1.886 1.833 1.886 220,687 +0.07(+4.00%)
Nov 02, 2004 1.780 1.820 1.734 1.813 365,082 -0.01(-0.36%)
Nov 01, 2004 1.872 1.872 1.754 1.820 218,261 -0.05(-2.82%)
Oct 29, 2004 1.846 1.872 1.846 1.872 125,738 +0.02(+1.07%)
Oct 28, 2004 1.846 1.879 1.833 1.853 170,483 +0.01(+0.36%)
Oct 27, 2004 1.853 1.879 1.826 1.846 270,134 +0.00(+0.00%)
Oct 26, 2004 1.879 1.879 1.833 1.846 215,682 -0.02(-1.06%)
Oct 25, 2004 1.872 1.886 1.853 1.866 272,864 +0.01(+0.71%)
Oct 22, 2004 1.839 1.853 1.833 1.853 602,758 +0.01(+0.72%)
Oct 21, 2004 1.833 1.846 1.780 1.839 959,347 -0.17(-8.52%)
Oct 20, 2004 1.945 2.011 1.919 2.011 238,130 +0.10(+5.17%)
Oct 19, 2004 1.945 1.945 1.886 1.912 75,231 +0.02(+1.05%)
Oct 18, 2004 1.998 2.011 1.846 1.892 195,054 -0.07(-3.69%)
Oct 15, 2004 1.945 1.965 1.899 1.965 202,335 +0.05(+2.76%)
Oct 14, 2004 1.892 1.945 1.853 1.912 200,211 +0.03(+1.75%)
Oct 13, 2004 1.780 1.879 1.714 1.879 615,499 +0.01(+0.71%)
Oct 12, 2004 1.919 1.919 1.846 1.866 295,767 -0.13(-6.29%)
Oct 11, 2004 2.037 2.037 1.938 1.991 132,867 +0.02(+1.00%)
Oct 08, 2004 1.892 1.998 1.892 1.971 428,483 +0.09(+4.91%)
Oct 07, 2004 1.899 1.912 1.859 1.879 213,559 +0.01(+0.35%)
Oct 06, 2004 1.813 1.886 1.813 1.872 231,456 +0.00(+0.00%)
Oct 05, 2004 1.859 1.912 1.806 1.872 455,481 +0.05(+2.53%)
Oct 04, 2004 1.787 1.839 1.714 1.826 517,516 +0.03(+1.47%)
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.