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 (%)
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%)
May 02, 2005 1.892 1.899 1.767 1.787 471,559 -0.11(-5.90%)
Apr 29, 2005 1.892 1.945 1.879 1.899 247,231 +0.02(+1.05%)
Apr 28, 2005 1.925 1.925 1.872 1.879 416,349 -0.05(-2.40%)
Apr 27, 2005 2.116 2.116 1.912 1.925 826,479 -0.19(-9.03%)
Apr 26, 2005 2.149 2.149 2.110 2.116 374,031 -0.01(-0.62%)
Apr 25, 2005 2.103 2.130 2.011 2.130 323,523 +0.01(+0.62%)
Apr 22, 2005 2.070 2.123 2.037 2.116 157,287 +0.09(+4.56%)
Apr 21, 2005 1.998 2.050 1.991 2.024 144,850 -0.01(-0.65%)
Apr 20, 2005 2.103 2.149 2.024 2.037 259,971 -0.07(-3.13%)
Apr 19, 2005 1.892 2.110 1.892 2.103 412,405 +0.22(+11.93%)
Apr 18, 2005 1.872 1.899 1.859 1.879 254,814 +0.01(+0.35%)
Apr 15, 2005 1.859 1.938 1.859 1.872 487,788 -0.04(-2.07%)
Apr 14, 2005 2.011 2.011 1.886 1.912 798,874 -0.11(-5.54%)
Apr 13, 2005 2.070 2.077 2.017 2.024 379,643 -0.03(-1.60%)
Apr 12, 2005 2.110 2.143 2.044 2.057 279,234 -0.08(-3.70%)
Apr 11, 2005 2.182 2.242 2.077 2.136 294,705 -0.02(-0.92%)
Apr 08, 2005 2.143 2.215 2.097 2.156 147,731 -0.06(-2.68%)
Apr 07, 2005 2.202 2.242 2.202 2.215 357,802 +0.06(+2.75%)
Apr 06, 2005 2.169 2.182 2.149 2.156 209,767 +0.00(+0.00%)
Apr 05, 2005 2.149 2.156 2.116 2.156 305,474 +0.04(+1.87%)
Apr 04, 2005 2.143 2.143 2.083 2.116 174,123 -0.05(-2.13%)
Apr 01, 2005 2.176 2.182 2.116 2.163 258,151 -0.02(-0.91%)
Mar 31, 2005 2.097 2.189 2.083 2.182 384,648 +0.12(+5.75%)
Mar 30, 2005 1.998 2.110 1.998 2.064 444,257 +0.02(+0.97%)
Mar 29, 2005 2.123 2.123 1.984 2.044 559,985 -0.05(-2.52%)
Mar 28, 2005 2.176 2.176 2.057 2.097 604,426 -0.11(-5.07%)
Mar 24, 2005 2.195 2.242 2.116 2.209 1,054,447 -0.03(-1.47%)
Mar 23, 2005 2.248 2.288 2.176 2.242 777,640 -0.04(-1.73%)
Mar 22, 2005 2.275 2.373 2.275 2.281 488,546 +0.01(+0.29%)
Mar 21, 2005 2.373 2.373 2.255 2.275 305,929 -0.10(-4.17%)
Mar 18, 2005 2.294 2.380 2.242 2.373 315,940 +0.06(+2.56%)
Mar 17, 2005 2.321 2.321 2.261 2.314 505,382 -0.01(-0.28%)
Mar 16, 2005 2.334 2.373 2.321 2.321 582,888 +0.00(+0.00%)
Mar 15, 2005 2.334 2.334 2.248 2.321 433,488 +0.00(+0.00%)
Mar 14, 2005 2.321 2.327 2.268 2.321 439,252 -0.02(-0.85%)
Mar 11, 2005 2.400 2.400 2.301 2.341 591,534 +0.08(+3.50%)
Mar 10, 2005 2.367 2.380 2.261 2.261 512,511 -0.13(-5.25%)
Mar 09, 2005 2.492 2.492 2.275 2.387 731,227 +0.03(+1.12%)
Mar 08, 2005 2.373 2.426 2.288 2.360 1,165,626 +0.00(+0.00%)
Mar 07, 2005 2.242 2.373 2.222 2.360 500,529 +0.12(+5.29%)
Mar 04, 2005 2.215 2.301 2.195 2.242 1,049,290 +0.07(+3.03%)
Mar 03, 2005 2.182 2.209 2.123 2.176 623,689 -0.01(-0.30%)
Mar 02, 2005 2.110 2.209 2.097 2.182 748,670 +0.05(+2.16%)
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.