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 (%)
Oct 31, 2005 2.499 2.578 2.453 2.519 563,322 +0.02(+0.79%)
Oct 28, 2005 2.558 2.558 2.486 2.499 613,223 -0.03(-1.04%)
Oct 27, 2005 2.565 2.591 2.479 2.525 696,493 +0.01(+0.53%)
Oct 26, 2005 2.657 2.677 2.486 2.512 926,737 -0.13(-4.99%)
Oct 25, 2005 2.617 2.703 2.591 2.644 741,389 +0.07(+2.56%)
Oct 24, 2005 2.519 2.611 2.505 2.578 574,698 -0.01(-0.26%)
Oct 21, 2005 2.459 2.591 2.446 2.584 1,139,689 +0.08(+3.16%)
Oct 20, 2005 2.519 2.535 2.420 2.505 1,801,297 -0.05(-2.06%)
Oct 19, 2005 2.472 2.558 2.406 2.558 1,590,013 +0.09(+3.47%)
Oct 18, 2005 2.545 2.565 2.439 2.472 539,357 -0.07(-2.85%)
Oct 17, 2005 2.591 2.617 2.519 2.545 446,532 +0.02(+0.78%)
Oct 14, 2005 2.565 2.578 2.525 2.525 796,296 -0.07(-2.79%)
Oct 13, 2005 2.479 2.598 2.451 2.598 1,080,991 +0.05(+2.07%)
Oct 12, 2005 2.644 2.710 2.492 2.545 1,305,622 -0.07(-2.77%)
Oct 11, 2005 2.697 2.730 2.611 2.617 760,197 -0.06(-2.22%)
Oct 10, 2005 2.723 2.756 2.624 2.677 450,324 -0.04(-1.46%)
Oct 07, 2005 2.683 2.743 2.664 2.716 901,407 +0.03(+1.23%)
Oct 06, 2005 2.598 2.743 2.591 2.683 1,266,035 +0.11(+4.09%)
Oct 05, 2005 2.710 2.710 2.578 2.578 1,421,502 -0.15(-5.56%)
Oct 04, 2005 2.749 2.769 2.710 2.730 534,959 -0.01(-0.48%)
Oct 03, 2005 2.967 2.835 2.670 2.743 1,349,760 -0.11(-3.70%)
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%)
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.