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 30, 2004 1.411 1.417 1.385 1.391 81,753 +0.04(+2.93%)
Jul 29, 2004 1.385 1.424 1.332 1.352 83,876 -0.03(-1.91%)
Jul 28, 2004 1.385 1.385 1.325 1.378 265,280 +0.00(+0.00%)
Jul 27, 2004 1.352 1.391 1.319 1.378 360,380 +0.01(+0.48%)
Jul 26, 2004 1.444 1.444 1.332 1.371 94,948 -0.01(-0.48%)
Jul 23, 2004 1.398 1.398 1.358 1.378 78,567 -0.03(-2.34%)
Jul 22, 2004 1.464 1.464 1.398 1.411 127,104 -0.06(-4.04%)
Jul 21, 2004 1.444 1.497 1.431 1.470 266,645 +0.00(+0.00%)
Jul 20, 2004 1.516 1.523 1.450 1.470 154,860 -0.06(-3.88%)
Jul 19, 2004 1.635 1.635 1.523 1.530 212,952 -0.11(-6.45%)
Jul 16, 2004 1.661 1.661 1.596 1.635 106,476 -0.03(-1.59%)
Jul 15, 2004 1.688 1.688 1.648 1.661 131,502 -0.03(-1.56%)
Jul 14, 2004 1.642 1.694 1.628 1.688 181,403 +0.03(+1.59%)
Jul 13, 2004 1.648 1.675 1.576 1.661 201,728 +0.00(+0.00%)
Jul 12, 2004 1.648 1.681 1.642 1.661 272,864 +0.04(+2.44%)
Jul 09, 2004 1.596 1.655 1.569 1.622 554,222 +0.06(+3.80%)
Jul 08, 2004 1.543 1.576 1.523 1.563 216,592 +0.06(+3.95%)
Jul 07, 2004 1.483 1.516 1.457 1.503 175,033 +0.06(+4.11%)
Jul 06, 2004 1.450 1.450 1.371 1.444 214,317 +0.00(+0.00%)
Jul 02, 2004 1.365 1.444 1.365 1.444 124,222 +0.08(+5.80%)
Jul 01, 2004 1.444 1.444 1.286 1.365 44,895 -0.03(-2.36%)
Jun 30, 2004 1.385 1.431 1.385 1.398 149,703 +0.04(+2.91%)
Jun 29, 2004 1.391 1.437 1.358 1.358 138,328 -0.03(-1.90%)
Jun 28, 2004 1.417 1.424 1.371 1.385 198,998 +0.01(+0.48%)
Jun 25, 2004 1.299 1.385 1.299 1.378 120,430 +0.05(+3.98%)
Jun 24, 2004 1.266 1.332 1.246 1.325 455,026 +0.09(+7.49%)
Jun 23, 2004 1.305 1.305 1.213 1.233 228,574 -0.05(-4.10%)
Jun 22, 2004 1.305 1.305 1.272 1.286 82,056 -0.01(-0.51%)
Jun 21, 2004 1.312 1.312 1.272 1.292 161,231 -0.01(-1.01%)
Jun 18, 2004 1.325 1.352 1.272 1.305 379,340 +0.05(+3.66%)
Jun 17, 2004 1.200 1.272 1.193 1.259 240,405 +0.09(+7.30%)
Jun 16, 2004 1.226 1.226 1.088 1.174 611,858 -0.08(-6.32%)
Jun 15, 2004 1.239 1.266 1.167 1.253 512,511 +0.06(+4.97%)
Jun 14, 2004 1.305 1.352 1.167 1.193 557,255 -0.16(-12.14%)
Jun 10, 2004 1.325 1.365 1.325 1.358 127,559 +0.01(+0.98%)
Jun 09, 2004 1.385 1.398 1.319 1.345 260,123 -0.05(-3.77%)
Jun 08, 2004 1.464 1.470 1.378 1.398 218,412 -0.07(-4.50%)
Jun 07, 2004 1.477 1.490 1.424 1.464 281,358 +0.01(+0.45%)
Jun 04, 2004 1.417 1.497 1.417 1.457 167,904 +0.03(+2.32%)
Jun 03, 2004 1.464 1.483 1.424 1.424 110,419 -0.04(-2.70%)
Jun 02, 2004 1.483 1.549 1.437 1.464 248,141 -0.10(-6.33%)
Jun 01, 2004 1.681 1.681 1.523 1.563 386,165 -0.02(-1.25%)
May 28, 2004 1.530 1.602 1.450 1.582 237,523 +0.06(+3.90%)
May 27, 2004 1.556 1.556 1.483 1.523 290,306 +0.01(+0.43%)
May 26, 2004 1.464 1.516 1.404 1.516 512,814 +0.08(+5.50%)
May 25, 2004 1.437 1.457 1.398 1.437 617,470 +0.03(+2.35%)
May 24, 2004 1.398 1.404 1.391 1.404 111,481 +0.02(+1.43%)
May 21, 2004 1.417 1.417 1.358 1.385 274,380 +0.01(+0.96%)
May 20, 2004 1.391 1.391 1.352 1.371 278,172 +0.01(+0.48%)
May 19, 2004 1.319 1.431 1.319 1.365 1,600,782 +0.06(+4.55%)
May 18, 2004 1.358 1.358 1.292 1.305 176,095 -0.05(-3.41%)
May 17, 2004 1.365 1.411 1.299 1.352 245,107 +0.03(+1.99%)
May 14, 2004 1.239 1.338 1.239 1.325 134,536 +0.06(+4.69%)
May 13, 2004 1.371 1.371 1.259 1.266 62,641 -0.10(-7.25%)
May 12, 2004 1.385 1.398 1.332 1.365 247,686 +0.03(+1.97%)
May 11, 2004 1.391 1.398 1.319 1.338 156,377 -0.04(-2.87%)
May 10, 2004 1.319 1.378 1.253 1.378 565,597 +0.02(+1.46%)
May 07, 2004 1.490 1.497 1.319 1.358 802,211 -0.17(-11.21%)
May 06, 2004 1.497 1.530 1.424 1.530 272,105 +0.01(+0.87%)
May 05, 2004 1.576 1.576 1.417 1.516 349,763 +0.07(+4.55%)
May 04, 2004 1.444 1.477 1.404 1.450 483,238 +0.07(+4.76%)
May 03, 2004 1.404 1.444 1.352 1.385 214,014 +0.00(+0.00%)
Apr 30, 2004 1.437 1.477 1.352 1.385 262,095 -0.05(-3.67%)
Apr 29, 2004 1.424 1.470 1.398 1.437 443,954 +0.06(+4.31%)
Apr 28, 2004 1.582 1.582 1.378 1.378 700,740 -0.26(-16.06%)
Apr 27, 2004 1.774 1.774 1.569 1.642 388,744 -0.11(-6.04%)
Apr 26, 2004 1.708 1.767 1.708 1.747 82,359 +0.05(+2.71%)
Apr 23, 2004 1.760 1.760 1.661 1.701 79,326 +0.00(+0.00%)
Apr 22, 2004 1.760 1.760 1.661 1.701 143,484 +0.01(+0.39%)
Apr 21, 2004 1.661 1.708 1.596 1.694 833,760 +0.01(+0.39%)
Apr 20, 2004 1.846 1.899 1.688 1.688 703,774 -0.20(-10.80%)
Apr 19, 2004 1.899 1.958 1.859 1.892 247,686 +0.01(+0.70%)
Apr 16, 2004 1.925 1.925 1.826 1.879 281,661 +0.07(+3.64%)
Apr 15, 2004 1.668 1.839 1.661 1.813 480,811 +0.08(+4.56%)
Apr 14, 2004 1.806 1.839 1.661 1.734 791,594 -0.14(-7.39%)
Apr 13, 2004 1.912 1.919 1.813 1.872 669,495 -0.09(-4.70%)
Apr 12, 2004 1.965 1.978 1.919 1.965 197,633 +0.00(+0.00%)
Apr 08, 2004 2.004 2.011 1.945 1.965 157,287 -0.04(-1.97%)
Apr 07, 2004 2.011 2.070 2.004 2.004 282,723 -0.01(-0.65%)
Apr 06, 2004 2.064 2.064 1.984 2.017 238,130 +0.03(+1.32%)
Apr 05, 2004 2.077 2.110 1.952 1.991 498,405 -0.13(-5.92%)
Apr 02, 2004 2.163 2.275 2.050 2.116 604,730 -0.14(-6.14%)
Apr 01, 2004 2.261 2.301 2.235 2.255 316,850 +0.02(+0.88%)
Mar 31, 2004 2.209 2.235 2.156 2.235 565,446 +0.15(+6.94%)
Mar 30, 2004 2.110 2.110 2.077 2.090 85,544 +0.02(+0.96%)
Mar 29, 2004 2.130 2.176 2.037 2.070 771,269 -0.01(-0.63%)
Mar 26, 2004 2.031 2.103 2.004 2.083 357,802 +0.09(+4.29%)
Mar 25, 2004 1.978 2.017 1.971 1.998 166,236 -0.03(-1.62%)
Mar 24, 2004 1.978 2.031 1.945 2.031 93,432 +0.03(+1.32%)
Mar 23, 2004 2.004 2.004 1.945 2.004 304,109 -0.02(-0.98%)
Mar 22, 2004 1.991 2.083 1.899 2.024 542,543 +0.06(+3.02%)
Mar 19, 2004 2.031 2.031 1.925 1.965 616,409 -0.06(-2.93%)
Mar 18, 2004 1.806 2.024 1.793 2.024 622,172 +0.26(+14.55%)
Mar 17, 2004 1.780 1.780 1.714 1.767 99,195 +0.05(+2.68%)
Mar 16, 2004 1.833 1.833 1.721 1.721 57,485 -0.04(-2.25%)
Mar 15, 2004 1.826 1.826 1.727 1.760 181,707 +0.00(+0.00%)
Mar 12, 2004 1.774 1.774 1.714 1.760 101,925 -0.05(-2.91%)
Mar 11, 2004 1.714 1.813 1.714 1.813 96,768 +0.09(+5.36%)
Mar 10, 2004 1.774 1.774 1.714 1.721 68,557 -0.03(-1.88%)
Mar 09, 2004 1.767 1.780 1.734 1.754 146,366 +0.02(+1.14%)
Mar 08, 2004 1.813 1.813 1.721 1.734 79,326 -0.02(-1.13%)
Mar 05, 2004 1.727 1.793 1.721 1.754 511,601 +0.07(+3.91%)
Mar 04, 2004 1.635 1.721 1.582 1.688 249,809 +0.10(+6.22%)
Mar 03, 2004 1.576 1.602 1.543 1.589 234,338 +0.01(+0.42%)
Mar 02, 2004 1.642 1.714 1.543 1.582 144,395 -0.05(-2.83%)
Mar 01, 2004 1.628 1.681 1.602 1.628 180,797 +0.03(+1.65%)
Feb 27, 2004 1.589 1.609 1.582 1.602 298,800 +0.01(+0.83%)
Feb 26, 2004 1.622 1.622 1.569 1.589 196,116 -0.02(-1.23%)
Feb 25, 2004 1.708 1.708 1.582 1.609 158,500 -0.10(-5.79%)
Feb 24, 2004 1.596 1.727 1.596 1.708 176,246 +0.09(+5.28%)
Feb 23, 2004 1.635 1.635 1.602 1.622 56,574 -0.05(-2.77%)
Feb 20, 2004 1.661 1.727 1.602 1.668 316,546 -0.11(-6.30%)
Feb 19, 2004 1.747 1.780 1.721 1.780 107,082 +0.03(+1.89%)
Feb 18, 2004 1.846 1.846 1.747 1.747 86,910 -0.07(-3.64%)
Feb 17, 2004 1.826 1.853 1.780 1.813 277,566 +0.02(+1.10%)
Feb 13, 2004 1.760 1.813 1.648 1.793 181,252 +0.06(+3.42%)
Feb 12, 2004 1.708 1.747 1.648 1.734 274,835 +0.07(+4.37%)
Feb 11, 2004 1.569 1.675 1.536 1.661 325,647 +0.14(+9.09%)
Feb 10, 2004 1.576 1.576 1.523 1.523 131,350 +0.03(+2.21%)
Feb 09, 2004 1.483 1.503 1.483 1.490 235,552 +0.01(+0.44%)
Feb 06, 2004 1.530 1.530 1.470 1.483 223,266 +0.01(+0.90%)
Feb 05, 2004 1.470 1.497 1.437 1.470 89,791 -0.01(-0.89%)
Feb 04, 2004 1.490 1.490 1.424 1.483 51,721 +0.03(+2.27%)
Feb 03, 2004 1.516 1.536 1.450 1.450 146,670 +0.04(+2.80%)
Feb 02, 2004 1.444 1.490 1.391 1.411 176,853 -0.08(-5.31%)
Jan 30, 2004 1.510 1.516 1.444 1.490 50,204 +0.02(+1.35%)
Jan 29, 2004 1.483 1.497 1.391 1.470 279,234 -0.05(-3.04%)
Jan 28, 2004 1.576 1.576 1.450 1.516 105,262 -0.04(-2.54%)
Jan 27, 2004 1.510 1.576 1.464 1.556 296,980 +0.05(+3.06%)
Jan 26, 2004 1.563 1.563 1.470 1.510 145,153 +0.00(+0.00%)
Jan 23, 2004 1.556 1.556 1.483 1.510 72,500 -0.05(-2.97%)
Jan 22, 2004 1.596 1.615 1.536 1.556 205,216 -0.04(-2.48%)
Jan 21, 2004 1.642 1.642 1.556 1.596 408,765 -0.06(-3.59%)
Jan 20, 2004 1.615 1.780 1.582 1.655 338,387 +0.11(+7.26%)
Jan 16, 2004 1.510 1.596 1.424 1.543 548,610 +0.09(+6.36%)
Jan 15, 2004 1.582 1.589 1.417 1.450 421,961 -0.14(-8.71%)
Jan 14, 2004 1.655 1.681 1.589 1.589 73,562 -0.13(-7.31%)
Jan 13, 2004 1.721 1.879 1.609 1.714 249,809 -0.03(-1.52%)
Jan 12, 2004 1.806 1.813 1.681 1.741 158,045 -0.03(-1.49%)
Jan 09, 2004 1.846 1.846 1.767 1.767 121,340 -0.01(-0.37%)
Jan 08, 2004 1.774 1.774 1.734 1.774 172,151 +0.05(+3.06%)
Jan 07, 2004 1.714 1.754 1.681 1.721 166,539 -0.01(-0.76%)
Jan 06, 2004 1.767 1.767 1.675 1.734 191,717 +0.01(+0.77%)
Jan 05, 2004 1.714 1.741 1.701 1.721 379,643 +0.07(+4.40%)
Jan 02, 2004 1.596 1.648 1.576 1.648 81,753 +0.05(+3.31%)
Dec 31, 2003 1.642 1.642 1.576 1.596 142,423 -0.04(-2.42%)
Dec 30, 2003 1.635 1.661 1.622 1.635 658,271 +0.00(+0.00%)
Dec 29, 2003 1.754 1.754 1.582 1.635 715,149 -0.15(-8.49%)
Dec 26, 2003 1.477 1.912 1.477 1.787 209,008 +0.37(+26.05%)
Dec 24, 2003 1.404 1.417 1.404 1.417 3,033 +0.05(+3.86%)
Dec 23, 2003 1.398 1.398 1.358 1.365 20,021 -0.02(-1.43%)
Dec 22, 2003 1.358 1.358 1.358 1.385 15,925 +0.00(+0.00%)
Dec 19, 2003 1.437 1.437 1.437 1.385 67,950 -0.01(-0.94%)
Dec 18, 2003 1.385 1.398 1.352 1.398 53,238 +0.01(+0.47%)
Dec 17, 2003 1.319 1.391 1.286 1.391 67,343 +0.07(+5.50%)
Dec 16, 2003 1.444 1.444 1.305 1.319 92,218 -0.19(-12.66%)
Dec 15, 2003 1.398 1.510 1.332 1.510 234,641 +0.11(+8.02%)
Dec 12, 2003 1.417 1.490 1.398 1.398 94,342 +0.01(+0.95%)
Dec 11, 2003 1.483 1.483 1.279 1.385 100,864 -0.10(-6.67%)
Dec 10, 2003 1.622 1.622 1.450 1.483 98,740 -0.13(-8.16%)
Dec 09, 2003 1.655 1.655 1.602 1.615 61,731 -0.03(-2.00%)
Dec 08, 2003 1.747 1.747 1.615 1.648 246,472 -0.07(-3.85%)
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.