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 (%)
Sep 30, 2005 2.888 2.901 2.835 2.848 693,611 -0.01(-0.23%)
Sep 29, 2005 2.822 2.881 2.809 2.855 1,865,759 +0.05(+1.64%)
Sep 28, 2005 2.809 2.835 2.756 2.809 1,148,183 +0.03(+1.19%)
Sep 27, 2005 2.809 2.809 2.756 2.776 914,906 -0.07(-2.55%)
Sep 26, 2005 2.789 2.868 2.756 2.848 2,069,460 +0.01(+0.47%)
Sep 23, 2005 2.835 2.842 2.756 2.835 691,943 +0.02(+0.70%)
Sep 22, 2005 2.894 2.894 2.776 2.815 919,911 -0.05(-1.61%)
Sep 21, 2005 2.921 2.921 2.848 2.861 1,494,610 +0.05(+1.88%)
Sep 20, 2005 2.802 2.848 2.776 2.809 1,433,636 +0.03(+0.95%)
Sep 19, 2005 2.947 2.947 2.769 2.782 1,670,098 -0.05(-1.63%)
Sep 16, 2005 2.960 2.960 2.789 2.828 2,676,313 -0.13(-4.24%)
Sep 15, 2005 2.921 3.099 2.914 2.954 1,861,664 +0.08(+2.75%)
Sep 14, 2005 2.697 2.875 2.683 2.875 2,114,356 +0.21(+7.92%)
Sep 13, 2005 2.683 2.683 2.617 2.664 397,389 -0.05(-1.70%)
Sep 12, 2005 2.697 2.723 2.650 2.710 562,260 +0.03(+0.98%)
Sep 09, 2005 2.578 2.756 2.565 2.683 1,115,118 +0.14(+5.44%)
Sep 08, 2005 2.532 2.604 2.532 2.545 472,165 +0.05(+1.85%)
Sep 07, 2005 2.512 2.551 2.486 2.499 511,904 -0.05(-1.81%)
Sep 06, 2005 2.578 2.631 2.538 2.545 366,296 -0.09(-3.26%)
Sep 02, 2005 2.697 2.697 2.571 2.631 524,948 -0.03(-1.24%)
Sep 01, 2005 2.578 2.683 2.571 2.664 774,454 +0.12(+4.66%)
Aug 31, 2005 2.472 2.571 2.472 2.545 285,604 +0.07(+2.93%)
Aug 30, 2005 2.406 2.479 2.406 2.472 368,571 -0.05(-1.83%)
Aug 29, 2005 2.466 2.571 2.466 2.519 226,451 +0.07(+2.69%)
Aug 26, 2005 2.472 2.472 2.433 2.453 153,798 -0.01(-0.27%)
Aug 25, 2005 2.420 2.492 2.420 2.459 308,811 +0.04(+1.63%)
Aug 24, 2005 2.472 2.486 2.393 2.420 632,790 -0.04(-1.61%)
Aug 23, 2005 2.532 2.558 2.453 2.459 210,373 -0.02(-0.80%)
Aug 22, 2005 2.584 2.591 2.466 2.479 310,024 -0.04(-1.57%)
Aug 19, 2005 2.505 2.584 2.472 2.519 331,562 +0.01(+0.53%)
Aug 18, 2005 2.571 2.578 2.486 2.505 438,038 -0.05(-2.06%)
Aug 17, 2005 2.637 2.637 2.558 2.558 442,133 -0.08(-3.00%)
Aug 16, 2005 2.697 2.710 2.617 2.637 834,973 -0.05(-1.96%)
Aug 15, 2005 2.723 2.723 2.650 2.690 545,728 -0.04(-1.45%)
Aug 12, 2005 2.677 2.730 2.664 2.730 547,700 +0.03(+0.98%)
Aug 11, 2005 2.565 2.716 2.565 2.703 1,198,387 +0.17(+6.77%)
Aug 10, 2005 2.525 2.545 2.492 2.532 336,416 +0.01(+0.26%)
Aug 09, 2005 2.505 2.532 2.459 2.525 377,520 -0.03(-1.03%)
Aug 08, 2005 2.637 2.644 2.545 2.551 228,574 -0.02(-0.77%)
Aug 05, 2005 2.611 2.637 2.551 2.571 302,592 -0.03(-1.27%)
Aug 04, 2005 2.670 2.670 2.584 2.604 623,537 -0.03(-1.25%)
Aug 03, 2005 2.565 2.657 2.551 2.637 1,844,373 +0.12(+4.71%)
Aug 02, 2005 2.373 2.525 2.373 2.519 762,927 +0.13(+5.53%)
Aug 01, 2005 2.446 2.472 2.321 2.387 612,313 -0.06(-2.43%)
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%)
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.